Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 39.81 40.10 39.03 39.10 7,613,099 -0.90(-2.25%)
Apr 28, 2022 39.43 40.25 39.28 40.00 8,052,552 +0.67(+1.70%)
Apr 27, 2022 38.69 39.71 38.32 39.33 8,679,480 +0.52(+1.35%)
Apr 26, 2022 39.36 39.75 38.75 38.81 8,029,415 -0.67(-1.70%)
Apr 25, 2022 39.49 39.59 38.59 39.47 6,843,500 -0.13(-0.32%)
Apr 22, 2022 40.37 40.62 39.58 39.60 7,967,728 -0.75(-1.86%)
Apr 21, 2022 39.74 40.80 39.66 40.36 10,051,829 +0.60(+1.50%)
Apr 20, 2022 39.14 39.85 39.03 39.76 5,983,212 +0.68(+1.74%)
Apr 19, 2022 38.60 39.18 38.49 39.08 6,362,044 +0.41(+1.07%)
Apr 18, 2022 38.78 38.90 38.42 38.67 6,347,757 -0.12(-0.31%)
Apr 14, 2022 38.55 38.91 38.48 38.79 7,969,351 +0.27(+0.69%)
Apr 13, 2022 37.65 38.58 37.65 38.52 8,943,891 +0.81(+2.14%)
Apr 12, 2022 37.78 38.09 37.50 37.71 5,515,958 -0.12(-0.32%)
Apr 11, 2022 37.88 38.21 37.59 37.83 8,047,203 +0.28(+0.76%)
Apr 08, 2022 37.15 37.71 36.89 37.55 7,148,171 +0.58(+1.56%)
Apr 07, 2022 36.81 38.51 36.52 36.97 8,808,038 +0.25(+0.67%)
Apr 06, 2022 36.31 36.98 36.26 36.72 5,976,188 +0.41(+1.14%)
Apr 05, 2022 36.62 36.93 36.22 36.31 5,922,406 -0.28(-0.75%)
Apr 04, 2022 36.51 36.64 35.68 36.59 4,340,471 -0.04(-0.10%)
Apr 01, 2022 36.24 36.65 35.84 36.62 5,232,009 +0.50(+1.37%)
Mar 31, 2022 36.14 36.38 35.93 36.13 5,678,645 -0.01(-0.03%)
Mar 30, 2022 36.02 36.15 35.67 36.14 4,840,106 +0.03(+0.08%)
Mar 29, 2022 36.21 36.28 35.76 36.11 5,429,637 -0.02(-0.05%)
Mar 28, 2022 36.08 36.15 35.55 36.13 3,834,838 +0.09(+0.25%)
Mar 25, 2022 35.47 36.10 35.40 36.04 5,515,357 +0.61(+1.71%)
Mar 24, 2022 35.10 35.52 34.95 35.43 4,949,970 +0.32(+0.91%)
Mar 23, 2022 35.11 35.45 34.85 35.11 6,425,794 +0.30(+0.87%)
Mar 22, 2022 34.71 34.83 34.43 34.81 5,999,843 +0.30(+0.88%)
Mar 21, 2022 34.48 34.80 34.35 34.50 5,484,680 +0.00(+0.00%)
Mar 18, 2022 34.32 34.55 34.00 34.50 10,236,287 -0.12(-0.34%)
Mar 17, 2022 34.56 34.74 34.16 34.62 4,786,664 +0.06(+0.19%)
Mar 16, 2022 34.61 34.68 34.08 34.56 6,251,764 -0.13(-0.37%)
Mar 15, 2022 34.60 35.18 34.38 34.69 7,986,084 +0.12(+0.34%)
Mar 14, 2022 34.44 34.82 34.23 34.57 6,863,740 +0.30(+0.88%)
Mar 11, 2022 34.60 35.01 34.23 34.27 5,149,170 -0.17(-0.48%)
Mar 10, 2022 34.40 34.07 34.43 5,686,560 -0.22(-0.64%)
Mar 09, 2022 35.49 35.66 34.56 34.65 11,506,224 -0.44(-1.24%)
Mar 08, 2022 36.21 36.72 35.04 35.09 9,891,741 -1.35(-3.71%)
Mar 07, 2022 35.84 37.09 35.63 36.44 10,907,880 +0.28(+0.78%)
Mar 04, 2022 35.80 36.46 35.52 36.16 7,258,512 -0.10(-0.28%)
Mar 03, 2022 35.69 36.36 35.67 36.26 10,155,515 +0.80(+2.25%)
Mar 02, 2022 35.06 35.68 34.68 35.46 8,077,427 +0.35(+1.01%)
Mar 01, 2022 35.38 35.61 34.83 35.10 7,501,238 -0.49(-1.38%)
Feb 28, 2022 35.29 35.66 35.23 35.59 8,033,083 -0.46(-1.28%)
Feb 25, 2022 35.56 36.39 35.86 36.06 8,417,040 +0.68(+1.92%)
Feb 24, 2022 35.78 36.01 34.60 35.38 14,028,475 -1.02(-2.79%)
Feb 23, 2022 36.71 36.83 36.17 36.39 15,251,867 -0.27(-0.74%)
Feb 22, 2022 34.80 36.70 34.54 36.67 23,693,172 +1.76(+5.04%)
Feb 18, 2022 34.90 0 +0.61(+1.77%)
Feb 17, 2022 33.15 34.35 32.94 34.30 16,515,724 +1.06(+3.20%)
Feb 16, 2022 32.04 33.72 31.82 33.23 15,774,685 +1.76(+5.59%)
Feb 15, 2022 31.51 31.73 31.28 31.47 8,714,052 +0.08(+0.26%)
Feb 14, 2022 31.58 31.73 30.92 31.39 7,720,655 -0.13(-0.40%)
Feb 11, 2022 31.17 31.72 31.09 31.52 7,845,524 +0.40(+1.28%)
Feb 10, 2022 31.59 31.76 31.03 31.12 7,515,540 -0.60(-1.89%)
Feb 09, 2022 31.83 32.02 31.62 31.72 6,619,231 +0.01(+0.03%)
Feb 08, 2022 31.63 31.87 31.45 31.71 5,977,458 +0.20(+0.63%)
Feb 07, 2022 31.58 31.77 31.26 31.51 7,265,824 -0.03(-0.09%)
Feb 04, 2022 32.32 32.53 31.49 31.54 14,267,962 -0.99(-3.04%)
Feb 03, 2022 33.09 32.44 32.53 8,795,420 -0.49(-1.48%)
Feb 02, 2022 32.90 33.13 32.45 33.02 8,126,108 +0.23(+0.69%)
Feb 01, 2022 32.35 32.86 32.17 32.79 6,587,200 +0.30(+0.92%)
Jan 31, 2022 32.41 32.49 11,271,816 -0.23(-0.69%)
Jan 28, 2022 32.49 32.74 32.01 32.72 7,789,937 -0.04(-0.11%)
Jan 27, 2022 32.80 33.57 32.64 32.75 6,916,188 +0.05(+0.14%)
Jan 26, 2022 32.84 33.47 32.54 32.71 7,954,953 -0.15(-0.47%)
Jan 25, 2022 32.79 33.04 32.36 32.86 7,832,285 -0.16(-0.49%)
Jan 24, 2022 33.54 33.75 32.24 33.03 13,281,483 -0.55(-1.65%)
Jan 21, 2022 33.77 34.16 33.49 33.58 8,313,221 -0.05(-0.16%)
Jan 20, 2022 33.92 34.09 33.54 33.63 5,808,863 -0.15(-0.43%)
Jan 19, 2022 34.07 34.21 33.65 33.78 5,593,587 -0.19(-0.56%)
Jan 18, 2022 34.46 34.56 33.63 33.97 7,781,519 -0.54(-1.55%)
Jan 14, 2022 34.51 0 +0.34(+0.98%)
Jan 13, 2022 33.81 34.35 33.78 34.17 6,925,537 +0.32(+0.94%)
Jan 12, 2022 34.11 34.17 33.75 33.85 5,282,360 -0.26(-0.77%)
Jan 11, 2022 34.03 34.19 33.49 34.12 6,133,813 +0.21(+0.62%)
Jan 10, 2022 34.00 34.25 33.69 33.91 9,436,161 +0.01(+0.03%)
Jan 07, 2022 33.39 33.96 33.30 33.90 5,415,811 +0.47(+1.41%)
Jan 06, 2022 33.64 33.88 33.40 33.43 6,660,136 +0.06(+0.19%)
Jan 05, 2022 33.64 33.89 33.35 33.36 7,820,247 -0.14(-0.41%)
Jan 04, 2022 32.93 33.78 32.80 33.50 8,691,034 +0.70(+2.13%)
Jan 03, 2022 32.54 32.83 32.35 32.80 6,564,446 +0.22(+0.67%)
Dec 31, 2021 32.27 32.63 32.21 32.58 4,193,783 +0.22(+0.67%)
Dec 30, 2021 32.54 32.67 32.34 32.36 3,923,669 -0.14(-0.42%)
Dec 29, 2021 32.58 32.72 32.49 32.50 3,039,556 -0.05(-0.14%)
Dec 28, 2021 32.03 32.56 31.99 32.55 3,963,978 +0.39(+1.21%)
Dec 27, 2021 31.91 32.16 31.70 32.15 3,584,226 +0.16(+0.51%)
Dec 23, 2021 32.00 32.18 31.94 31.99 4,116,181 +0.13(+0.40%)
Dec 22, 2021 31.76 31.95 31.47 31.86 6,024,029 +0.10(+0.31%)
Dec 21, 2021 32.03 32.12 31.68 31.76 5,985,451 -0.25(-0.77%)
Dec 20, 2021 32.00 32.06 31.68 32.01 9,412,360 -0.22(-0.68%)
Dec 17, 2021 32.73 33.07 32.19 32.23 15,014,698 -0.44(-1.36%)
Dec 16, 2021 31.71 32.78 31.61 32.67 12,181,447 +1.02(+3.21%)
Dec 15, 2021 31.44 31.76 31.38 31.66 6,732,755 -0.01(-0.04%)
Dec 14, 2021 31.20 31.89 31.20 31.67 10,735,095 +0.38(+1.20%)
Dec 13, 2021 30.99 31.51 30.85 31.29 9,138,153 +0.30(+0.97%)
Dec 10, 2021 30.34 31.00 30.29 30.99 7,753,200 +0.62(+2.03%)
Dec 09, 2021 29.99 30.47 29.97 30.38 6,501,790 +0.29(+0.97%)
Dec 08, 2021 30.86 30.90 30.08 30.09 19,054,234 -1.23(-3.94%)
Dec 07, 2021 31.11 31.39 30.93 31.32 9,022,106 +0.22(+0.70%)
Dec 06, 2021 30.76 31.44 30.74 31.10 10,628,541 +0.57(+1.87%)
Dec 03, 2021 30.26 30.67 30.23 30.53 8,884,018 +0.35(+1.17%)
Dec 02, 2021 29.94 30.38 29.75 30.18 9,602,247 +0.34(+1.12%)
Dec 01, 2021 30.82 31.14 29.79 29.84 13,447,800 -0.66(-2.17%)
Nov 30, 2021 31.44 31.49 30.41 30.50 16,647,009 -1.06(-3.36%)
Nov 29, 2021 31.68 31.76 31.16 31.56 9,641,292 -0.05(-0.14%)
Nov 26, 2021 31.67 31.99 31.35 31.61 8,117,139 -0.24(-0.76%)
Nov 24, 2021 31.96 32.06 31.64 31.85 7,777,217 -0.29(-0.91%)
Nov 23, 2021 32.06 32.33 31.97 32.15 11,042,088 +0.44(+1.39%)
Nov 22, 2021 31.68 32.11 31.62 31.71 25,524,976 -0.01(-0.03%)
Nov 19, 2021 31.70 31.92 31.39 31.71 10,001,507 -0.03(-0.08%)
Nov 18, 2021 31.82 31.77 31.65 31.74 24,220,022 -1.07(-3.25%)
Nov 17, 2021 33.25 33.33 32.68 32.81 7,766,931 -0.43(-1.30%)
Nov 16, 2021 33.83 34.08 33.19 33.24 5,558,518 -0.52(-1.54%)
Nov 15, 2021 33.46 33.87 33.46 33.76 6,649,039 +0.36(+1.07%)
Nov 12, 2021 33.48 33.70 33.25 33.40 5,039,512 -0.05(-0.16%)
Nov 11, 2021 33.59 33.70 33.40 33.46 3,766,008 -0.19(-0.56%)
Nov 10, 2021 33.71 33.64 4,892,760 +0.13(+0.37%)
Nov 09, 2021 33.34 33.57 33.20 33.52 4,550,087 +0.13(+0.40%)
Nov 08, 2021 34.06 34.14 33.27 33.38 5,641,752 -0.57(-1.69%)
Nov 05, 2021 33.64 34.28 33.61 33.96 9,438,891 +0.58(+1.75%)
Nov 04, 2021 33.54 33.66 33.06 33.38 4,225,884 -0.21(-0.61%)
Nov 03, 2021 33.38 33.66 33.17 33.58 5,408,874 +0.31(+0.92%)
Nov 02, 2021 32.97 33.36 32.74 33.28 6,145,078 +0.31(+0.95%)
Nov 01, 2021 32.20 33.01 32.39 32.96 5,617,061 +0.75(+2.34%)
Oct 29, 2021 32.59 32.11 32.21 6,960,907 -0.53(-1.62%)
Oct 28, 2021 32.58 32.78 32.74 6,480,477 +0.07(+0.22%)
Oct 27, 2021 33.24 33.38 31.94 32.67 8,787,061 -0.04(-0.11%)
Oct 26, 2021 32.62 32.70 9,515,473 +0.20(+0.61%)
Oct 25, 2021 32.65 32.74 32.50 6,340,958 -0.14(-0.44%)
Oct 22, 2021 32.60 32.99 32.58 32.65 3,797,561 +0.00(+0.00%)
Oct 21, 2021 33.03 33.11 32.30 32.65 5,842,962 -0.48(-1.46%)
Oct 20, 2021 32.97 33.25 32.83 33.13 3,892,882 +0.10(+0.30%)
Oct 19, 2021 33.12 33.20 32.59 33.03 4,288,233 -0.06(-0.19%)
Oct 18, 2021 32.96 33.35 32.88 33.10 3,371,060 -0.09(-0.27%)
Oct 15, 2021 33.58 33.69 33.07 33.19 4,696,637 -0.25(-0.75%)
Oct 14, 2021 33.20 33.56 33.15 33.44 4,473,949 +0.41(+1.25%)
Oct 13, 2021 33.04 33.22 32.59 33.03 4,365,800 +0.02(+0.05%)
Oct 12, 2021 32.93 33.25 32.78 33.01 5,189,526 +0.00(+0.00%)
Oct 11, 2021 33.11 33.59 32.99 33.01 4,976,403 -0.01(-0.03%)
Oct 08, 2021 33.27 33.46 32.94 33.02 3,517,096 -0.26(-0.78%)
Oct 07, 2021 33.65 33.89 33.20 33.28 4,729,898 -0.24(-0.72%)
Oct 06, 2021 33.09 33.55 32.85 33.52 4,037,526 +0.25(+0.76%)
Oct 05, 2021 33.05 33.41 33.03 33.27 4,207,751 +0.16(+0.49%)
Oct 04, 2021 32.92 33.46 32.92 33.11 7,562,761 +0.19(+0.57%)
Oct 01, 2021 33.22 33.24 32.80 32.92 4,626,494 -0.13(-0.38%)
Sep 30, 2021 33.74 33.78 33.03 33.04 5,289,447 -0.64(-1.89%)
Sep 29, 2021 32.79 33.91 32.72 33.68 7,118,100 +0.82(+2.48%)
Sep 28, 2021 33.02 33.30 32.48 32.86 8,089,820 -0.20(-0.60%)
Sep 27, 2021 32.76 33.36 32.68 33.06 5,425,984 +0.40(+1.24%)
Sep 24, 2021 32.62 32.91 32.56 32.66 3,781,831 +0.07(+0.22%)
Sep 23, 2021 32.49 32.88 32.46 32.59 4,510,118 +0.16(+0.50%)
Sep 22, 2021 32.65 32.85 32.25 32.42 4,432,590 +0.17(+0.53%)
Sep 21, 2021 32.46 32.81 32.15 32.25 4,323,803 -0.24(-0.75%)
Sep 20, 2021 32.64 32.87 32.10 32.50 7,370,547 -0.31(-0.93%)
Sep 17, 2021 32.72 33.03 32.47 32.80 13,132,301 +0.00(+0.00%)
Sep 16, 2021 32.52 32.93 32.33 32.80 4,571,093 +0.30(+0.91%)
Sep 15, 2021 32.41 32.64 32.24 32.50 6,886,115 +0.00(+0.00%)
Sep 14, 2021 32.98 33.07 32.33 32.50 4,871,140 -0.38(-1.15%)
Sep 13, 2021 32.82 33.33 32.80 32.88 5,322,174 +0.28(+0.85%)
Sep 10, 2021 32.75 32.84 32.46 32.60 4,542,135 -0.21(-0.63%)
Sep 09, 2021 33.13 33.25 32.66 32.81 8,518,286 -0.45(-1.35%)
Sep 08, 2021 32.04 33.57 31.96 33.26 13,099,026 +1.25(+3.90%)
Sep 07, 2021 32.04 32.10 31.75 32.01 5,972,019 -0.14(-0.45%)
Sep 03, 2021 32.37 32.48 32.08 32.15 6,186,420 -0.22(-0.67%)
Sep 02, 2021 32.48 32.65 32.18 32.37 7,162,578 -0.03(-0.08%)
Sep 01, 2021 32.41 32.67 32.25 32.40 5,212,711 +0.10(+0.31%)
Aug 31, 2021 32.11 32.41 31.89 32.30 7,669,797 +0.24(+0.76%)
Aug 30, 2021 32.21 32.33 32.03 32.06 5,202,424 -0.23(-0.71%)
Aug 27, 2021 31.98 32.37 31.78 32.29 4,125,816 +0.28(+0.86%)
Aug 26, 2021 32.62 32.68 31.97 32.01 5,040,385 -0.60(-1.85%)
Aug 25, 2021 32.50 32.63 32.18 32.62 4,866,424 +0.18(+0.55%)
Aug 24, 2021 32.58 32.61 32.28 32.44 3,661,323 -0.08(-0.25%)
Aug 23, 2021 32.56 32.72 32.36 32.52 3,772,331 +0.04(+0.11%)
Aug 20, 2021 32.57 32.66 32.18 32.48 4,156,034 -0.20(-0.62%)
Aug 19, 2021 32.63 32.85 32.52 32.69 5,396,429 -0.11(-0.32%)
Aug 18, 2021 33.59 33.62 32.77 32.79 5,392,748 -0.85(-2.53%)
Aug 17, 2021 33.72 33.72 33.29 33.64 5,133,273 -0.09(-0.26%)
Aug 16, 2021 33.60 33.96 33.45 33.73 5,104,456 +0.12(+0.37%)
Aug 13, 2021 33.25 33.75 33.17 33.61 4,006,982 +0.45(+1.37%)
Aug 12, 2021 33.58 33.63 33.16 33.16 3,599,015 -0.36(-1.09%)
Aug 11, 2021 33.41 33.80 33.27 33.52 4,782,310 +0.27(+0.80%)
Aug 10, 2021 33.13 33.37 32.81 33.25 6,288,978 +0.14(+0.43%)
Aug 09, 2021 33.19 33.33 32.78 33.11 6,293,127 +0.10(+0.30%)
Aug 06, 2021 33.04 33.27 32.84 33.01 9,734,713 +0.24(+0.73%)
Aug 05, 2021 32.88 33.10 32.31 32.77 10,771,171 -0.01(-0.03%)
Aug 04, 2021 34.03 34.03 32.56 32.78 12,402,581 -1.77(-5.14%)
Aug 03, 2021 34.26 34.71 34.09 34.56 5,375,087 +0.32(+0.93%)
Aug 02, 2021 34.26 34.42 34.06 34.24 4,740,865 +0.10(+0.29%)
Jul 30, 2021 34.64 34.82 34.06 34.14 5,474,946 -0.45(-1.31%)
Jul 29, 2021 34.75 34.78 34.43 34.59 3,610,395 +0.05(+0.15%)
Jul 28, 2021 34.74 34.81 34.32 34.54 3,899,915 -0.31(-0.89%)
Jul 27, 2021 35.05 35.06 34.66 34.85 4,017,393 -0.22(-0.63%)
Jul 26, 2021 34.81 35.25 34.70 35.07 4,103,429 +0.27(+0.77%)
Jul 23, 2021 34.50 34.94 34.36 34.81 5,662,679 +0.37(+1.08%)
Jul 22, 2021 34.85 34.85 34.34 34.43 3,825,445 -0.51(-1.45%)
Jul 21, 2021 35.13 35.23 34.90 34.94 3,408,896 -0.03(-0.08%)
Jul 20, 2021 35.04 35.42 34.86 34.97 4,829,186 +0.05(+0.15%)
Jul 19, 2021 34.79 35.22 34.41 34.91 4,807,145 +0.04(+0.10%)
Jul 16, 2021 35.04 35.12 34.84 34.88 4,602,626 -0.12(-0.33%)
Jul 15, 2021 34.50 35.10 34.48 34.99 5,987,912 +0.39(+1.13%)
Jul 14, 2021 34.74 34.83 34.25 34.60 5,963,725 -0.15(-0.43%)
Jul 13, 2021 35.13 35.32 34.60 34.75 5,872,845 -0.56(-1.58%)
Jul 12, 2021 35.35 35.38 35.06 35.31 5,969,797 -0.14(-0.40%)
Jul 09, 2021 35.22 35.50 35.17 35.45 4,910,077 +0.31(+0.88%)
Jul 08, 2021 35.06 35.53 34.94 35.14 4,849,011 -0.22(-0.63%)
Jul 07, 2021 35.11 35.53 35.07 35.37 5,605,110 +0.18(+0.50%)
Jul 06, 2021 36.02 36.02 34.81 35.19 7,178,810 -0.65(-1.81%)
Jul 02, 2021 35.93 36.03 35.69 35.84 3,040,538 -0.10(-0.27%)
Jul 01, 2021 36.32 36.32 35.89 35.93 3,173,386 -0.26(-0.71%)
Jun 30, 2021 35.96 36.38 35.94 36.19 4,899,845 +0.18(+0.49%)
Jun 29, 2021 36.22 36.40 35.86 36.01 3,239,443 -0.27(-0.73%)
Jun 28, 2021 36.17 36.38 36.05 36.28 4,323,702 +0.17(+0.47%)
Jun 25, 2021 35.85 36.20 35.73 36.11 4,022,138 +0.28(+0.79%)
Jun 24, 2021 35.69 35.96 35.30 35.83 5,616,226 +0.20(+0.57%)
Jun 23, 2021 35.98 35.99 35.61 35.62 4,010,281 -0.36(-1.01%)
Jun 22, 2021 36.33 36.33 35.95 35.99 3,765,483 -0.25(-0.69%)
Jun 21, 2021 36.02 36.32 35.79 36.24 5,648,337 +0.29(+0.81%)
Jun 18, 2021 36.54 36.64 35.73 35.94 9,910,616 -0.74(-2.01%)
Jun 17, 2021 37.18 37.18 36.48 36.68 8,295,933 -0.51(-1.38%)
Jun 16, 2021 37.81 37.88 37.16 37.19 5,183,050 -0.75(-1.99%)
Jun 15, 2021 38.06 38.15 37.75 37.95 6,751,046 -0.04(-0.12%)
Jun 14, 2021 38.47 38.47 37.37 37.99 8,138,631 -0.54(-1.40%)
Jun 11, 2021 38.09 38.60 38.09 38.53 5,722,658 +0.42(+1.09%)
Jun 10, 2021 38.17 38.43 38.09 38.12 3,600,249 -0.08(-0.21%)
Jun 09, 2021 38.26 38.70 38.10 38.20 6,434,412 -0.66(-1.69%)
Jun 08, 2021 38.90 38.99 38.72 38.85 3,969,048 -0.09(-0.23%)
Jun 07, 2021 38.94 39.14 38.64 38.94 4,829,163 -0.07(-0.18%)
Jun 04, 2021 39.22 39.35 38.81 39.01 3,483,822 -0.03(-0.07%)
Jun 03, 2021 39.03 39.08 38.67 39.04 4,858,877 -0.09(-0.23%)
Jun 02, 2021 39.02 39.24 38.80 39.13 3,972,168 +0.21(+0.55%)
Jun 01, 2021 38.80 39.08 38.71 38.92 3,940,168 +0.23(+0.60%)
May 28, 2021 38.52 38.94 38.52 38.69 3,530,218 +0.14(+0.37%)
May 27, 2021 38.95 39.12 38.35 38.54 6,554,913 -0.31(-0.80%)
May 26, 2021 38.85 38.94 38.63 38.85 3,507,833 +0.03(+0.07%)
May 25, 2021 39.20 39.25 38.62 38.83 5,304,935 -0.33(-0.83%)
May 24, 2021 38.93 39.53 38.92 39.15 4,869,267 +0.34(+0.88%)
May 21, 2021 38.55 38.86 38.50 38.81 4,225,704 +0.23(+0.59%)
May 20, 2021 38.22 38.70 38.17 38.58 4,780,058 +0.27(+0.71%)
May 19, 2021 38.27 38.35 38.01 38.31 4,425,965 -0.11(-0.29%)
May 18, 2021 38.70 38.77 38.41 38.42 4,192,596 -0.10(-0.26%)
May 17, 2021 38.70 38.78 38.22 38.52 3,642,076 +0.06(+0.16%)
May 14, 2021 38.70 39.07 38.45 38.46 3,747,173 -0.08(-0.21%)
May 13, 2021 37.66 38.74 37.63 38.54 5,748,348 +0.79(+2.10%)
May 12, 2021 37.94 38.37 37.68 37.75 5,439,495 -0.29(-0.77%)
May 11, 2021 38.53 38.57 37.49 38.04 6,614,212 -0.32(-0.84%)
May 10, 2021 38.28 38.92 38.19 38.36 6,191,332 +0.12(+0.32%)
May 07, 2021 37.86 38.34 37.63 38.24 5,853,837 +0.32(+0.83%)
May 06, 2021 37.60 37.99 37.42 37.92 6,010,765 +0.57(+1.53%)
May 05, 2021 37.15 37.39 36.84 37.35 5,377,920 +0.10(+0.26%)
May 04, 2021 37.02 37.36 36.84 37.25 7,899,895 +0.33(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.