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 (%)
Jun 30, 2022 35.03 35.76 34.84 35.36 7,733,394 +0.15(+0.42%)
Jun 29, 2022 35.12 35.57 34.93 35.21 8,091,705 +0.23(+0.66%)
Jun 28, 2022 35.84 36.16 34.81 34.98 6,866,479 -0.86(-2.41%)
Jun 27, 2022 35.57 36.08 35.50 35.84 5,744,218 +0.24(+0.68%)
Jun 24, 2022 35.19 35.69 34.90 35.60 7,723,173 +0.51(+1.45%)
Jun 23, 2022 34.42 35.21 34.37 35.09 10,019,931 +0.74(+2.16%)
Jun 22, 2022 34.51 35.20 34.06 34.35 14,173,988 +0.41(+1.20%)
Jun 21, 2022 33.24 34.09 33.05 33.94 7,680,429 +0.95(+2.89%)
Jun 17, 2022 33.24 33.48 32.29 32.98 18,343,822 -0.42(-1.25%)
Jun 16, 2022 33.01 33.66 32.89 33.40 8,299,999 -0.14(-0.41%)
Jun 15, 2022 33.79 33.92 33.28 33.54 7,410,651 +0.04(+0.11%)
Jun 14, 2022 33.61 33.69 33.21 33.50 9,431,561 +0.09(+0.28%)
Jun 13, 2022 34.32 34.62 33.29 33.41 10,350,814 -1.31(-3.76%)
Jun 10, 2022 34.22 34.91 34.11 34.72 8,476,434 +0.17(+0.48%)
Jun 09, 2022 34.72 35.28 34.53 34.55 9,330,768 -0.12(-0.35%)
Jun 08, 2022 34.31 34.78 34.21 34.67 9,593,712 +0.30(+0.86%)
Jun 07, 2022 33.92 34.46 33.62 34.38 11,389,705 +0.36(+1.06%)
Jun 06, 2022 33.72 34.16 33.57 34.01 10,357,171 +0.36(+1.07%)
Jun 03, 2022 33.78 34.22 33.30 33.65 13,839,489 -0.08(-0.25%)
Jun 02, 2022 34.31 34.32 32.22 33.74 29,876,854 -0.80(-2.31%)
Jun 01, 2022 35.15 35.18 34.30 34.53 12,156,978 -0.54(-1.53%)
May 31, 2022 34.91 35.40 34.59 35.07 13,746,408 +0.00(+0.00%)
May 27, 2022 34.38 35.09 33.93 35.07 14,992,318 +0.70(+2.05%)
May 26, 2022 33.84 34.56 32.63 34.37 26,733,330 -2.23(-6.10%)
May 25, 2022 36.49 36.71 36.11 36.60 6,013,459 +0.25(+0.68%)
May 24, 2022 35.76 36.42 35.38 36.35 6,772,344 +0.57(+1.59%)
May 23, 2022 35.64 36.22 35.44 35.78 7,015,587 +0.58(+1.64%)
May 20, 2022 35.50 35.66 34.65 35.21 10,998,153 -0.18(-0.52%)
May 19, 2022 35.58 35.70 34.78 35.39 9,560,913 -0.44(-1.23%)
May 18, 2022 39.42 39.55 35.67 35.83 15,062,709 -3.78(-9.55%)
May 17, 2022 40.38 40.41 39.19 39.61 8,557,901 -0.84(-2.09%)
May 16, 2022 40.73 40.87 40.38 40.46 6,314,139 -0.19(-0.47%)
May 13, 2022 39.48 40.67 39.47 40.65 8,561,487 +1.14(+2.88%)
May 12, 2022 39.88 40.07 39.11 39.51 7,198,721 -0.41(-1.03%)
May 11, 2022 39.74 40.50 39.68 39.92 7,104,626 +0.04(+0.09%)
May 10, 2022 40.67 41.18 39.59 39.89 8,326,589 -0.67(-1.65%)
May 09, 2022 39.89 40.98 39.73 40.56 10,118,858 +0.55(+1.38%)
May 06, 2022 39.56 40.08 39.44 40.01 6,939,429 +0.41(+1.04%)
May 05, 2022 39.45 39.94 39.37 39.59 7,713,202 -0.17(-0.42%)
May 04, 2022 38.88 39.79 38.74 39.76 7,079,773 +0.86(+2.22%)
May 03, 2022 38.64 39.15 38.09 38.90 6,894,505 +0.37(+0.95%)
May 02, 2022 39.21 39.51 37.89 38.53 8,321,880 -0.60(-1.52%)
Apr 29, 2022 39.84 40.12 39.06 39.12 7,608,103 -0.90(-2.25%)
Apr 28, 2022 39.45 40.28 39.31 40.02 8,047,268 +0.67(+1.70%)
Apr 27, 2022 38.71 39.74 38.34 39.35 8,673,784 +0.52(+1.35%)
Apr 26, 2022 39.39 39.78 38.78 38.83 8,024,146 -0.67(-1.70%)
Apr 25, 2022 39.52 39.62 38.61 39.50 6,839,009 -0.13(-0.32%)
Apr 22, 2022 40.40 40.65 39.60 39.63 7,962,499 -0.75(-1.86%)
Apr 21, 2022 39.77 40.82 39.68 40.38 10,045,233 +0.60(+1.50%)
Apr 20, 2022 39.16 39.88 39.06 39.79 5,979,286 +0.68(+1.74%)
Apr 19, 2022 38.63 39.21 38.52 39.11 6,357,869 +0.41(+1.07%)
Apr 18, 2022 38.80 38.93 38.45 38.69 6,343,591 -0.12(-0.31%)
Apr 14, 2022 38.57 38.94 38.50 38.81 7,964,122 +0.27(+0.69%)
Apr 13, 2022 37.67 38.60 37.67 38.55 8,938,022 +0.81(+2.14%)
Apr 12, 2022 37.80 38.11 37.53 37.74 5,512,338 -0.12(-0.32%)
Apr 11, 2022 37.90 38.23 37.61 37.86 8,041,922 +0.28(+0.76%)
Apr 08, 2022 37.17 37.74 36.91 37.57 7,143,480 +0.58(+1.56%)
Apr 07, 2022 36.84 38.54 36.55 37.00 8,802,258 +0.25(+0.67%)
Apr 06, 2022 36.33 37.01 36.28 36.75 5,972,266 +0.41(+1.14%)
Apr 05, 2022 36.65 36.95 36.24 36.33 5,918,520 -0.28(-0.75%)
Apr 04, 2022 36.54 36.66 35.70 36.61 4,337,622 -0.04(-0.10%)
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.