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 (%)
Sep 30, 2022 31.47 31.53 31.12 31.24 9,525,653 -0.20(-0.63%)
Sep 29, 2022 31.39 31.55 30.99 31.44 7,598,405 -0.06(-0.18%)
Sep 28, 2022 30.96 31.68 30.66 31.49 7,597,141 +0.63(+2.03%)
Sep 27, 2022 31.93 32.27 30.81 30.86 9,451,356 -1.04(-3.26%)
Sep 26, 2022 31.59 32.14 31.59 31.90 8,325,806 +0.13(+0.41%)
Sep 23, 2022 31.93 32.15 31.34 31.77 8,547,274 -0.32(-0.99%)
Sep 22, 2022 32.31 32.49 32.07 32.09 6,321,117 -0.17(-0.52%)
Sep 21, 2022 32.16 32.93 31.86 32.26 9,669,957 +0.47(+1.47%)
Sep 20, 2022 32.27 32.31 31.65 31.79 9,603,533 -0.63(-1.94%)
Sep 19, 2022 32.50 32.82 32.39 32.42 10,212,831 -0.09(-0.29%)
Sep 16, 2022 32.33 32.63 32.09 32.51 32,333,190 +0.09(+0.29%)
Sep 15, 2022 32.77 32.99 32.27 32.42 7,865,859 -0.33(-1.00%)
Sep 14, 2022 33.00 33.31 32.62 32.75 9,082,164 -0.09(-0.29%)
Sep 13, 2022 34.10 34.30 32.73 32.84 12,585,313 -1.56(-4.55%)
Sep 12, 2022 34.35 34.54 34.23 34.40 7,146,142 +0.25(+0.74%)
Sep 09, 2022 33.97 34.33 33.71 34.15 8,518,434 +0.37(+1.11%)
Sep 08, 2022 34.75 34.77 33.55 33.78 10,846,704 -1.18(-3.38%)
Sep 07, 2022 34.84 35.14 33.65 34.96 12,175,976 -0.10(-0.29%)
Sep 06, 2022 35.03 35.23 34.41 35.06 10,472,230 +0.11(+0.32%)
Sep 02, 2022 35.50 36.04 34.81 34.95 6,571,067 -0.37(-1.03%)
Sep 01, 2022 34.97 35.43 34.70 35.31 6,447,137 +0.28(+0.80%)
Aug 31, 2022 35.14 35.50 34.99 35.03 5,526,277 -0.01(-0.03%)
Aug 30, 2022 35.60 35.64 34.97 35.04 5,283,258 -0.64(-1.79%)
Aug 29, 2022 35.55 35.88 35.35 35.68 7,988,935 -0.02(-0.05%)
Aug 26, 2022 36.18 36.39 35.70 35.70 5,844,827 -0.47(-1.29%)
Aug 25, 2022 36.10 36.39 36.02 36.17 4,628,280 +0.09(+0.26%)
Aug 24, 2022 35.85 36.11 35.73 36.07 6,044,310 +0.18(+0.49%)
Aug 23, 2022 35.66 36.17 35.59 35.90 5,883,182 +0.29(+0.81%)
Aug 22, 2022 35.67 35.75 35.32 35.61 7,002,959 -0.11(-0.31%)
Aug 19, 2022 35.33 35.75 35.17 35.72 9,604,100 +0.25(+0.71%)
Aug 18, 2022 35.33 35.49 35.05 35.47 8,159,830 +0.06(+0.16%)
Aug 17, 2022 35.75 35.97 35.36 35.41 6,379,074 -0.58(-1.62%)
Aug 16, 2022 35.83 36.11 35.66 36.00 6,283,154 +0.25(+0.70%)
Aug 15, 2022 35.68 36.08 35.23 35.75 7,615,408 -0.10(-0.28%)
Aug 12, 2022 36.05 36.09 35.61 35.85 4,942,820 -0.06(-0.16%)
Aug 11, 2022 35.83 36.46 35.83 35.91 6,762,419 +0.09(+0.26%)
Aug 10, 2022 35.70 35.96 35.63 35.81 6,405,363 +0.21(+0.60%)
Aug 09, 2022 35.14 35.64 35.10 35.60 6,078,081 +0.57(+1.61%)
Aug 08, 2022 35.03 35.29 34.91 35.03 4,617,092 +0.20(+0.59%)
Aug 05, 2022 34.33 34.87 33.98 34.83 5,051,673 +0.48(+1.40%)
Aug 04, 2022 34.56 34.74 34.27 34.35 4,856,301 -0.27(-0.78%)
Aug 03, 2022 34.31 34.78 33.94 34.62 5,988,287 +0.23(+0.67%)
Aug 02, 2022 34.64 34.94 34.36 34.38 6,116,102 -0.32(-0.91%)
Aug 01, 2022 34.32 34.89 34.21 34.70 7,469,596 +0.56(+1.63%)
Jul 29, 2022 33.89 34.26 33.79 34.14 10,711,368 -0.33(-0.97%)
Jul 28, 2022 34.11 34.52 33.65 34.48 11,511,058 +0.79(+2.34%)
Jul 27, 2022 34.44 34.48 32.73 33.69 22,681,684 -2.13(-5.95%)
Jul 26, 2022 35.37 35.86 35.25 35.82 6,861,327 +0.24(+0.68%)
Jul 25, 2022 35.57 35.78 35.21 35.58 6,977,773 +0.06(+0.16%)
Jul 22, 2022 35.29 35.77 35.20 35.53 6,025,472 +0.34(+0.97%)
Jul 21, 2022 35.33 35.54 35.06 35.18 5,033,107 -0.29(-0.81%)
Jul 20, 2022 35.96 36.02 35.25 35.47 4,820,456 -0.45(-1.24%)
Jul 19, 2022 35.66 36.27 35.63 35.91 18,273,286 +0.30(+0.83%)
Jul 18, 2022 35.44 35.98 35.32 35.62 8,531,073 +0.38(+1.08%)
Jul 15, 2022 36.02 36.22 35.07 35.24 8,292,068 -0.70(-1.93%)
Jul 14, 2022 35.78 36.03 35.59 35.93 6,132,191 -0.39(-1.07%)
Jul 13, 2022 35.78 36.56 35.46 36.32 7,938,717 +0.35(+0.98%)
Jul 12, 2022 35.75 36.29 35.74 35.97 6,296,835 +0.18(+0.49%)
Jul 11, 2022 35.67 36.00 35.41 35.79 7,128,701 +0.22(+0.63%)
Jul 08, 2022 35.23 35.83 35.15 35.57 5,953,527 +0.27(+0.76%)
Jul 07, 2022 35.50 35.63 35.15 35.30 5,492,473 -0.11(-0.31%)
Jul 06, 2022 35.31 35.66 35.13 35.41 5,586,144 +0.07(+0.21%)
Jul 05, 2022 35.67 35.70 34.74 35.34 8,300,007 -0.48(-1.35%)
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.