Skip to main content

Kraft Heinz Company (NQ: KHC )

39.04 +0.17 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.81 36.20 35.70 36.08 10,137,367 -0.35(-0.97%)
Jul 28, 2022 36.04 36.47 35.56 36.43 10,894,203 +0.83(+2.34%)
Jul 27, 2022 36.39 36.43 34.58 35.60 21,466,218 -2.25(-5.95%)
Jul 26, 2022 37.37 37.89 37.25 37.85 6,493,643 +0.25(+0.68%)
Jul 25, 2022 37.59 37.81 37.20 37.60 6,603,849 +0.06(+0.16%)
Jul 22, 2022 37.29 37.79 37.19 37.54 5,702,579 +0.36(+0.98%)
Jul 21, 2022 37.33 37.56 37.05 37.17 4,763,393 -0.30(-0.81%)
Jul 20, 2022 38.00 38.06 37.24 37.48 4,562,138 -0.47(-1.24%)
Jul 19, 2022 37.67 38.32 37.64 37.95 17,294,058 +0.31(+0.83%)
Jul 18, 2022 37.45 38.02 37.32 37.63 8,073,910 +0.40(+1.08%)
Jul 15, 2022 38.06 38.27 37.06 37.23 7,847,713 -0.73(-1.94%)
Jul 14, 2022 37.81 38.07 37.61 37.97 5,803,579 -0.41(-1.07%)
Jul 13, 2022 37.81 38.63 37.46 38.38 7,513,297 +0.37(+0.98%)
Jul 12, 2022 37.77 38.35 37.76 38.01 5,959,400 +0.19(+0.49%)
Jul 11, 2022 37.69 38.04 37.42 37.82 6,746,688 +0.24(+0.63%)
Jul 08, 2022 37.22 37.86 37.14 37.59 5,634,489 +0.28(+0.76%)
Jul 07, 2022 37.51 37.64 37.14 37.30 5,198,143 -0.12(-0.31%)
Jul 06, 2022 37.31 37.68 37.12 37.42 5,286,794 +0.08(+0.21%)
Jul 05, 2022 37.69 37.72 36.70 37.34 7,855,227 -0.51(-1.35%)
Jul 01, 2022 37.35 37.91 37.19 37.85 7,122,062 +0.49(+1.31%)
Jun 30, 2022 37.02 37.79 36.81 37.36 7,318,977 +0.16(+0.42%)
Jun 29, 2022 37.11 37.59 36.91 37.20 7,658,087 +0.24(+0.66%)
Jun 28, 2022 37.87 38.20 36.78 36.96 6,498,518 -0.91(-2.41%)
Jun 27, 2022 37.59 38.12 37.50 37.87 5,436,397 +0.25(+0.68%)
Jun 24, 2022 37.18 37.71 36.88 37.62 7,309,304 +0.54(+1.45%)
Jun 23, 2022 36.37 37.20 36.31 37.08 9,482,983 +0.78(+2.16%)
Jun 22, 2022 36.46 37.19 35.99 36.29 13,414,433 +0.43(+1.20%)
Jun 21, 2022 35.12 36.02 34.92 35.86 7,268,850 +1.01(+2.89%)
Jun 17, 2022 35.13 35.37 34.12 34.85 17,360,814 -0.44(-1.25%)
Jun 16, 2022 34.88 35.57 34.75 35.29 7,855,218 -0.15(-0.41%)
Jun 15, 2022 35.70 35.84 35.17 35.44 7,013,529 +0.04(+0.11%)
Jun 14, 2022 35.51 35.60 35.09 35.40 8,926,143 +0.10(+0.28%)
Jun 13, 2022 36.26 36.58 35.18 35.30 9,796,135 -1.38(-3.77%)
Jun 10, 2022 36.16 36.89 36.04 36.68 8,022,199 +0.18(+0.48%)
Jun 09, 2022 36.68 37.28 36.49 36.51 8,830,751 -0.13(-0.35%)
Jun 08, 2022 36.25 36.75 36.15 36.64 9,079,604 +0.31(+0.86%)
Jun 07, 2022 35.84 36.41 35.52 36.32 10,779,354 +0.38(+1.06%)
Jun 06, 2022 35.63 36.10 35.47 35.94 9,802,151 +0.38(+1.07%)
Jun 03, 2022 35.70 36.16 35.19 35.56 13,097,858 -0.09(-0.25%)
Jun 02, 2022 36.25 36.26 34.05 35.65 28,275,812 -0.84(-2.31%)
Jun 01, 2022 37.14 37.17 36.24 36.49 11,505,510 -0.57(-1.53%)
May 31, 2022 36.89 37.40 36.55 37.06 13,009,766 +0.00(+0.00%)
May 27, 2022 36.33 37.08 35.85 37.06 14,188,910 +0.74(+2.05%)
May 26, 2022 35.75 36.52 34.48 36.31 25,300,744 -2.36(-6.10%)
May 25, 2022 38.56 38.79 38.16 38.67 5,691,210 +0.26(+0.68%)
May 24, 2022 37.78 38.48 37.39 38.41 6,409,428 +0.60(+1.59%)
May 23, 2022 37.65 38.27 37.45 37.81 6,639,637 +0.61(+1.64%)
May 20, 2022 37.51 37.67 36.61 37.20 10,408,785 -0.19(-0.52%)
May 19, 2022 37.60 37.72 36.75 37.39 9,048,564 -0.47(-1.23%)
May 18, 2022 41.65 41.79 37.69 37.86 14,255,530 -4.00(-9.55%)
May 17, 2022 42.67 42.70 41.41 41.85 8,099,301 -0.89(-2.09%)
May 16, 2022 43.04 43.18 42.66 42.75 5,975,778 -0.20(-0.47%)
May 13, 2022 41.72 42.97 41.71 42.95 8,102,695 +1.20(+2.88%)
May 12, 2022 42.13 42.34 41.33 41.75 6,812,957 -0.44(-1.03%)
May 11, 2022 41.99 42.79 41.92 42.18 6,723,904 +0.04(+0.09%)
May 10, 2022 42.97 43.51 41.83 42.14 7,880,385 -0.71(-1.65%)
May 09, 2022 42.14 43.30 41.98 42.85 9,576,610 +0.58(+1.38%)
May 06, 2022 41.80 42.35 41.67 42.27 6,567,559 +0.44(+1.04%)
May 05, 2022 41.68 42.20 41.60 41.83 7,299,868 -0.17(-0.42%)
May 04, 2022 41.08 42.04 40.93 42.01 6,700,383 +0.91(+2.22%)
May 03, 2022 40.83 41.37 40.25 41.10 6,525,044 +0.39(+0.95%)
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.