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 (%)
Oct 31, 2022 36.44 36.50 35.77 36.01 9,726,270 -0.44(-1.21%)
Oct 28, 2022 35.65 36.55 35.34 36.45 9,452,581 +0.86(+2.42%)
Oct 27, 2022 34.78 36.21 34.69 35.59 13,041,867 +1.04(+3.01%)
Oct 26, 2022 35.48 35.65 33.81 34.55 11,745,584 -0.14(-0.41%)
Oct 25, 2022 34.12 34.80 33.76 34.69 10,819,827 +0.51(+1.48%)
Oct 24, 2022 33.48 34.26 33.42 34.19 8,707,662 +1.23(+3.72%)
Oct 21, 2022 32.88 33.22 32.66 32.96 10,938,583 -0.12(-0.37%)
Oct 20, 2022 34.04 34.10 33.05 33.08 7,686,563 -0.89(-2.62%)
Oct 19, 2022 33.73 34.03 33.65 33.97 7,378,583 +0.21(+0.61%)
Oct 18, 2022 33.39 33.89 33.38 33.76 7,272,136 +0.54(+1.63%)
Oct 17, 2022 33.58 33.86 33.19 33.22 6,660,567 -0.22(-0.67%)
Oct 14, 2022 33.51 34.15 33.33 33.45 11,672,229 -0.05(-0.14%)
Oct 13, 2022 32.73 33.67 32.63 33.49 9,993,304 +0.45(+1.36%)
Oct 12, 2022 32.91 33.39 32.80 33.04 10,155,881 +0.34(+1.03%)
Oct 11, 2022 31.71 32.79 31.70 32.71 10,825,476 +0.81(+2.55%)
Oct 10, 2022 31.83 32.27 31.41 31.89 12,165,330 +0.97(+3.15%)
Oct 07, 2022 31.27 31.35 30.71 30.92 7,249,612 -0.37(-1.17%)
Oct 06, 2022 31.73 31.77 31.14 31.28 6,212,705 -0.44(-1.39%)
Oct 05, 2022 31.92 31.96 31.05 31.72 6,737,977 -0.41(-1.28%)
Oct 04, 2022 31.84 32.47 31.82 32.14 8,170,097 +0.35(+1.09%)
Oct 03, 2022 31.42 31.90 31.23 31.79 7,165,282 +0.57(+1.83%)
Sep 30, 2022 31.45 31.51 31.10 31.22 9,531,908 -0.20(-0.63%)
Sep 29, 2022 31.37 31.53 30.97 31.41 7,603,394 -0.06(-0.18%)
Sep 28, 2022 30.94 31.66 30.64 31.47 7,602,130 +0.63(+2.03%)
Sep 27, 2022 31.91 32.25 30.79 30.84 9,457,563 -1.04(-3.26%)
Sep 26, 2022 31.57 32.12 31.57 31.88 8,331,273 +0.13(+0.41%)
Sep 23, 2022 31.91 32.13 31.32 31.75 8,552,887 -0.32(-0.99%)
Sep 22, 2022 32.29 32.47 32.05 32.07 6,325,267 -0.17(-0.52%)
Sep 21, 2022 32.14 32.91 31.84 32.24 9,676,307 +0.47(+1.47%)
Sep 20, 2022 32.25 32.29 31.63 31.77 9,609,839 -0.63(-1.94%)
Sep 19, 2022 32.48 32.80 32.37 32.40 10,219,538 -0.09(-0.29%)
Sep 16, 2022 32.30 32.61 32.07 32.49 32,354,422 +0.09(+0.29%)
Sep 15, 2022 32.74 32.97 32.25 32.40 7,871,024 -0.33(-1.00%)
Sep 14, 2022 32.98 33.29 32.59 32.73 9,088,128 -0.09(-0.29%)
Sep 13, 2022 34.07 34.28 32.71 32.82 12,593,578 -1.56(-4.55%)
Sep 12, 2022 34.33 34.52 34.21 34.38 7,150,835 +0.25(+0.74%)
Sep 09, 2022 33.95 34.31 33.68 34.13 8,524,028 +0.37(+1.11%)
Sep 08, 2022 34.73 34.75 33.53 33.76 10,853,827 -1.18(-3.38%)
Sep 07, 2022 34.81 35.12 33.62 34.93 12,183,972 -0.10(-0.29%)
Sep 06, 2022 35.01 35.21 34.39 35.04 10,479,107 +0.11(+0.32%)
Sep 02, 2022 35.48 36.02 34.79 34.93 6,575,382 -0.37(-1.03%)
Sep 01, 2022 34.94 35.41 34.67 35.29 6,451,371 +0.28(+0.80%)
Aug 31, 2022 35.11 35.48 34.97 35.01 5,529,905 -0.01(-0.03%)
Aug 30, 2022 35.58 35.62 34.95 35.02 5,286,728 -0.64(-1.79%)
Aug 29, 2022 35.52 35.85 35.32 35.66 7,994,181 -0.02(-0.05%)
Aug 26, 2022 36.16 36.37 35.67 35.67 5,848,665 -0.47(-1.30%)
Aug 25, 2022 36.08 36.37 35.99 36.14 4,631,319 +0.09(+0.26%)
Aug 24, 2022 35.83 36.09 35.71 36.05 6,048,279 +0.18(+0.49%)
Aug 23, 2022 35.63 36.15 35.57 35.87 5,887,045 +0.29(+0.81%)
Aug 22, 2022 35.65 35.72 35.30 35.59 7,007,557 -0.11(-0.31%)
Aug 19, 2022 35.31 35.72 35.15 35.70 9,610,407 +0.25(+0.71%)
Aug 18, 2022 35.31 35.46 35.02 35.45 8,165,187 +0.06(+0.16%)
Aug 17, 2022 35.72 35.95 35.34 35.39 6,383,262 -0.58(-1.62%)
Aug 16, 2022 35.81 36.09 35.63 35.97 6,287,279 +0.25(+0.70%)
Aug 15, 2022 35.66 36.05 35.21 35.72 7,620,408 -0.10(-0.28%)
Aug 12, 2022 36.03 36.07 35.59 35.83 4,946,065 -0.06(-0.15%)
Aug 11, 2022 35.81 36.44 35.81 35.88 6,766,859 +0.09(+0.26%)
Aug 10, 2022 35.68 35.94 35.60 35.79 6,409,569 +0.21(+0.60%)
Aug 09, 2022 35.11 35.61 35.08 35.58 6,082,072 +0.57(+1.61%)
Aug 08, 2022 35.01 35.27 34.89 35.01 4,620,124 +0.20(+0.59%)
Aug 05, 2022 34.31 34.84 33.95 34.81 5,054,990 +0.48(+1.40%)
Aug 04, 2022 34.54 34.71 34.25 34.33 4,859,489 -0.27(-0.78%)
Aug 03, 2022 34.29 34.76 33.92 34.59 5,992,219 +0.23(+0.67%)
Aug 02, 2022 34.61 34.92 34.33 34.36 6,120,118 -0.32(-0.91%)
Aug 01, 2022 34.30 34.86 34.19 34.68 7,474,501 +0.56(+1.63%)
Jul 29, 2022 33.87 34.24 33.77 34.12 10,718,401 -0.33(-0.97%)
Jul 28, 2022 34.08 34.50 33.63 34.45 11,518,616 +0.79(+2.34%)
Jul 27, 2022 34.42 34.45 32.70 33.67 22,696,578 -2.13(-5.95%)
Jul 26, 2022 35.34 35.84 35.23 35.80 6,865,833 +0.24(+0.68%)
Jul 25, 2022 35.55 35.76 35.19 35.56 6,982,355 +0.06(+0.16%)
Jul 22, 2022 35.27 35.74 35.18 35.50 6,029,429 +0.34(+0.97%)
Jul 21, 2022 35.31 35.52 35.04 35.16 5,036,412 -0.29(-0.81%)
Jul 20, 2022 35.94 35.99 35.22 35.45 4,823,622 -0.44(-1.24%)
Jul 19, 2022 35.63 36.24 35.60 35.89 18,285,284 +0.30(+0.83%)
Jul 18, 2022 35.42 35.96 35.30 35.59 8,536,675 +0.38(+1.08%)
Jul 15, 2022 35.99 36.20 35.05 35.21 8,297,513 -0.69(-1.93%)
Jul 14, 2022 35.76 36.00 35.57 35.91 6,136,217 -0.39(-1.07%)
Jul 13, 2022 35.76 36.53 35.43 36.30 7,943,930 +0.35(+0.98%)
Jul 12, 2022 35.72 36.27 35.71 35.95 6,300,969 +0.18(+0.49%)
Jul 11, 2022 35.65 35.97 35.39 35.77 7,133,382 +0.22(+0.63%)
Jul 08, 2022 35.21 35.81 35.13 35.55 5,957,436 +0.27(+0.76%)
Jul 07, 2022 35.47 35.60 35.13 35.28 5,496,080 -0.11(-0.31%)
Jul 06, 2022 35.29 35.64 35.10 35.39 5,589,812 +0.07(+0.21%)
Jul 05, 2022 35.65 35.68 34.71 35.32 8,305,457 -0.48(-1.35%)
Jul 01, 2022 35.33 35.85 35.18 35.80 7,530,270 +0.46(+1.31%)
Jun 30, 2022 35.01 35.74 34.82 35.34 7,738,472 +0.15(+0.42%)
Jun 29, 2022 35.09 35.55 34.91 35.19 8,097,018 +0.23(+0.66%)
Jun 28, 2022 35.82 36.13 34.79 34.96 6,870,988 -0.86(-2.41%)
Jun 27, 2022 35.55 36.06 35.47 35.82 5,747,990 +0.24(+0.68%)
Jun 24, 2022 35.17 35.67 34.88 35.58 7,728,245 +0.51(+1.45%)
Jun 23, 2022 34.40 35.19 34.34 35.07 10,026,510 +0.74(+2.16%)
Jun 22, 2022 34.48 35.18 34.04 34.33 14,183,295 +0.41(+1.20%)
Jun 21, 2022 33.21 34.07 33.03 33.92 7,685,472 +0.95(+2.89%)
Jun 17, 2022 33.22 33.45 32.27 32.96 18,355,866 -0.42(-1.25%)
Jun 16, 2022 32.99 33.64 32.87 33.38 8,305,449 -0.14(-0.41%)
Jun 15, 2022 33.77 33.90 33.26 33.52 7,415,517 +0.04(+0.11%)
Jun 14, 2022 33.58 33.67 33.19 33.48 9,437,754 +0.09(+0.28%)
Jun 13, 2022 34.30 34.59 33.27 33.39 10,357,611 -1.31(-3.77%)
Jun 10, 2022 34.20 34.89 34.08 34.70 8,482,000 +0.17(+0.48%)
Jun 09, 2022 34.70 35.26 34.51 34.53 9,336,895 -0.12(-0.35%)
Jun 08, 2022 34.29 34.76 34.19 34.65 9,600,011 +0.30(+0.86%)
Jun 07, 2022 33.90 34.44 33.59 34.35 11,397,183 +0.36(+1.06%)
Jun 06, 2022 33.70 34.14 33.55 33.99 10,363,972 +0.36(+1.07%)
Jun 03, 2022 33.76 34.20 33.28 33.63 13,848,576 -0.08(-0.25%)
Jun 02, 2022 34.29 34.30 32.20 33.71 29,896,470 -0.80(-2.31%)
Jun 01, 2022 35.12 35.16 34.28 34.51 12,164,961 -0.54(-1.53%)
May 31, 2022 34.89 35.37 34.56 35.05 13,755,434 +0.00(+0.00%)
May 27, 2022 34.36 35.07 33.91 35.05 15,002,162 +0.70(+2.05%)
May 26, 2022 33.82 34.54 32.61 34.34 26,750,882 -2.23(-6.10%)
May 25, 2022 36.47 36.69 36.09 36.58 6,017,407 +0.25(+0.68%)
May 24, 2022 35.73 36.39 35.36 36.33 6,776,791 +0.57(+1.59%)
May 23, 2022 35.61 36.19 35.42 35.76 7,020,194 +0.58(+1.64%)
May 20, 2022 35.48 35.63 34.62 35.18 11,005,375 -0.18(-0.52%)
May 19, 2022 35.56 35.67 34.76 35.37 9,567,191 -0.44(-1.23%)
May 18, 2022 39.39 39.52 35.64 35.81 15,072,599 -3.78(-9.55%)
May 17, 2022 40.36 40.38 39.16 39.58 8,563,520 -0.84(-2.09%)
May 16, 2022 40.70 40.84 40.35 40.43 6,318,286 -0.19(-0.47%)
May 13, 2022 39.46 40.64 39.45 40.62 8,567,109 +1.14(+2.88%)
May 12, 2022 39.85 40.04 39.09 39.48 7,203,448 -0.41(-1.03%)
May 11, 2022 39.71 40.47 39.65 39.90 7,109,291 +0.04(+0.09%)
May 10, 2022 40.64 41.15 39.57 39.86 8,332,057 -0.67(-1.65%)
May 09, 2022 39.86 40.95 39.70 40.53 10,125,503 +0.55(+1.38%)
May 06, 2022 39.53 40.05 39.41 39.98 6,943,985 +0.41(+1.04%)
May 05, 2022 39.42 39.91 39.35 39.57 7,718,267 -0.17(-0.42%)
May 04, 2022 38.85 39.76 38.71 39.73 7,084,422 +0.86(+2.22%)
May 03, 2022 38.61 39.13 38.07 38.87 6,899,033 +0.37(+0.95%)
May 02, 2022 39.18 39.48 37.87 38.50 8,327,345 -0.60(-1.52%)
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%)
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.