Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.00%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 63.34 63.15 63.25 4,623,706 -0.09(-0.14%)
Jun 29, 2017 64.77 64.86 63.11 63.34 7,025,819 -1.52(-2.35%)
Jun 28, 2017 65.08 65.36 64.41 64.86 4,105,482 +0.23(+0.35%)
Jun 27, 2017 65.56 65.70 64.61 64.63 4,010,416 -1.06(-1.61%)
Jun 26, 2017 66.13 66.27 65.64 65.69 2,307,482 +0.07(+0.10%)
Jun 23, 2017 65.42 65.62 5,694,305 -0.18(-0.28%)
Jun 22, 2017 66.08 66.29 65.66 65.81 3,683,969 -0.22(-0.34%)
Jun 21, 2017 65.96 66.25 65.82 66.03 2,959,927 +0.09(+0.13%)
Jun 20, 2017 66.22 66.31 65.84 65.94 3,600,765 -0.42(-0.63%)
Jun 19, 2017 66.44 66.65 65.75 66.36 4,510,741 +0.33(+0.49%)
Jun 16, 2017 67.12 67.37 65.67 66.04 10,114,688 -1.65(-2.44%)
Jun 15, 2017 67.33 67.83 67.22 67.69 3,131,251 +0.14(+0.21%)
Jun 14, 2017 68.06 68.28 67.20 67.55 2,297,968 -0.10(-0.14%)
Jun 13, 2017 66.98 67.70 66.60 67.65 2,585,742 +0.25(+0.37%)
Jun 12, 2017 66.92 68.26 66.79 67.40 3,683,446 +0.31(+0.46%)
Jun 09, 2017 68.31 68.35 66.81 67.09 3,794,288 -1.29(-1.88%)
Jun 08, 2017 69.03 69.18 68.30 68.37 3,328,931 -0.89(-1.28%)
Jun 07, 2017 69.02 69.34 68.79 69.26 2,690,590 +0.41(+0.60%)
Jun 06, 2017 69.02 69.33 68.75 68.84 2,380,881 -0.17(-0.25%)
Jun 05, 2017 69.12 69.21 68.73 69.01 2,311,769 -0.07(-0.11%)
Jun 02, 2017 68.64 69.10 68.23 69.09 3,393,074 +0.60(+0.87%)
Jun 01, 2017 68.21 68.50 67.52 68.49 3,338,762 +0.39(+0.57%)
May 31, 2017 68.42 68.65 67.93 68.10 3,091,053 -0.19(-0.28%)
May 30, 2017 68.64 68.69 68.09 68.29 2,643,791 -0.39(-0.57%)
May 26, 2017 68.62 68.76 68.33 68.68 1,770,938 +0.13(+0.19%)
May 25, 2017 68.46 68.70 68.23 68.55 2,255,160 +0.16(+0.24%)
May 24, 2017 67.95 68.44 67.79 68.39 2,457,306 +0.53(+0.78%)
May 23, 2017 67.37 67.95 67.22 67.85 2,442,008 +0.51(+0.76%)
May 22, 2017 66.55 67.46 66.50 67.34 2,478,400 +0.66(+1.00%)
May 19, 2017 66.29 66.88 66.03 66.68 3,665,924 +0.09(+0.13%)
May 18, 2017 66.22 67.01 65.67 66.59 3,865,097 +0.48(+0.73%)
May 17, 2017 65.67 66.58 65.37 66.11 5,235,945 +0.74(+1.13%)
May 16, 2017 65.48 65.87 65.18 65.37 2,691,588 -0.25(-0.38%)
May 15, 2017 65.12 65.64 64.97 65.62 2,766,579 +0.37(+0.56%)
May 12, 2017 65.54 65.62 65.05 65.26 2,490,833 -0.24(-0.37%)
May 11, 2017 65.15 65.63 65.15 65.50 1,911,767 -0.04(-0.06%)
May 10, 2017 65.37 65.59 65.25 65.53 2,255,069 +0.10(+0.15%)
May 09, 2017 65.46 65.77 65.20 65.44 3,133,991 -0.21(-0.31%)
May 08, 2017 65.72 65.86 65.29 65.64 3,151,008 -0.11(-0.17%)
May 05, 2017 65.92 66.10 65.42 65.75 3,090,501 -0.05(-0.08%)
May 04, 2017 64.56 67.35 63.93 65.81 8,711,824 +0.41(+0.63%)
May 03, 2017 66.19 66.19 65.22 65.39 3,673,710 +0.10(+0.16%)
May 02, 2017 65.76 65.90 65.12 65.29 4,169,188 -0.34(-0.53%)
May 01, 2017 66.50 66.58 65.55 65.64 4,584,978 -0.67(-1.02%)
Apr 28, 2017 66.91 66.93 65.90 66.31 3,945,545 -0.32(-0.48%)
Apr 27, 2017 66.70 67.07 66.51 66.63 3,122,423 -0.07(-0.10%)
Apr 26, 2017 67.73 67.74 66.67 66.70 3,730,221 -1.01(-1.48%)
Apr 25, 2017 67.96 68.15 67.70 67.71 2,565,883 -0.20(-0.29%)
Apr 24, 2017 67.50 68.13 67.50 67.90 2,978,925 +0.70(+1.05%)
Apr 21, 2017 67.59 67.67 67.18 67.20 2,685,060 -0.32(-0.48%)
Apr 20, 2017 67.57 67.79 67.16 67.52 2,437,138 +0.14(+0.21%)
Apr 19, 2017 67.81 67.82 67.27 67.38 2,696,928 -0.48(-0.70%)
Apr 18, 2017 67.16 67.95 67.00 67.86 2,910,346 +0.67(+1.00%)
Apr 17, 2017 67.35 67.46 66.78 67.19 2,458,734 +0.06(+0.09%)
Apr 13, 2017 67.53 67.53 67.11 67.13 2,475,867 -0.32(-0.47%)
Apr 12, 2017 66.78 67.60 66.77 67.44 2,736,355 +0.81(+1.21%)
Apr 11, 2017 66.68 66.81 66.31 66.63 1,903,589 -0.04(-0.07%)
Apr 10, 2017 66.50 66.76 66.14 66.68 4,766,695 +0.14(+0.21%)
Apr 07, 2017 66.88 67.12 66.52 66.54 2,726,608 -0.18(-0.27%)
Apr 06, 2017 67.12 67.34 66.50 66.72 2,858,350 -0.34(-0.51%)
Apr 05, 2017 66.83 67.80 66.78 67.07 3,673,195 +0.15(+0.22%)
Apr 04, 2017 66.54 66.94 66.22 66.92 2,990,643 +0.12(+0.18%)
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.