Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.00%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.07 33.22 32.75 32.88 5,765,888 -0.11(-0.33%)
Sep 28, 2023 33.26 33.36 32.67 32.99 11,943,088 -0.27(-0.82%)
Sep 27, 2023 33.70 33.78 33.21 33.26 13,420,789 -0.46(-1.36%)
Sep 26, 2023 33.54 33.82 33.50 33.72 8,990,899 +0.18(+0.52%)
Sep 25, 2023 33.34 33.58 33.44 33.54 6,530,234 +0.16(+0.47%)
Sep 22, 2023 33.53 33.79 33.36 33.39 9,754,212 -0.32(-0.96%)
Sep 21, 2023 33.27 33.78 33.15 33.71 11,848,563 +0.46(+1.38%)
Sep 20, 2023 33.41 33.49 33.09 33.25 7,174,856 +0.08(+0.24%)
Sep 19, 2023 32.73 33.21 32.66 33.17 9,475,844 +0.51(+1.56%)
Sep 18, 2023 32.80 32.90 32.42 32.67 8,271,207 -0.03(-0.09%)
Sep 15, 2023 32.84 33.04 32.65 32.69 12,375,295 -0.31(-0.95%)
Sep 14, 2023 32.65 33.09 32.55 33.01 6,673,594 +0.57(+1.75%)
Sep 13, 2023 32.89 32.92 32.25 32.44 7,155,368 -0.36(-1.10%)
Sep 12, 2023 32.88 32.99 32.70 32.80 6,882,347 -0.07(-0.21%)
Sep 11, 2023 32.32 32.91 32.29 32.87 10,930,052 +0.65(+2.03%)
Sep 08, 2023 31.93 32.27 31.90 32.22 8,235,152 +0.27(+0.86%)
Sep 07, 2023 32.06 32.19 31.80 31.94 7,645,211 +0.11(+0.34%)
Sep 06, 2023 31.83 31.95 31.73 31.83 7,230,539 +0.02(+0.06%)
Sep 05, 2023 31.90 32.20 31.69 31.81 8,009,281 -0.03(-0.09%)
Sep 01, 2023 32.45 32.45 31.76 31.84 7,944,850 -0.50(-1.54%)
Aug 31, 2023 32.55 32.61 32.27 32.34 14,333,101 -0.18(-0.54%)
Aug 30, 2023 32.62 32.76 32.45 32.52 6,678,202 -0.09(-0.27%)
Aug 29, 2023 32.82 32.83 32.38 32.61 6,786,591 -0.08(-0.24%)
Aug 28, 2023 32.83 32.88 32.56 32.68 5,932,778 -0.01(-0.03%)
Aug 25, 2023 32.45 32.84 32.42 32.69 7,522,845 +0.32(+0.98%)
Aug 24, 2023 32.20 32.73 32.20 32.37 7,286,808 +0.03(+0.09%)
Aug 23, 2023 32.28 32.50 32.22 32.34 7,714,674 +0.18(+0.57%)
Aug 22, 2023 32.27 32.37 32.08 32.16 7,095,172 -0.17(-0.54%)
Aug 21, 2023 32.56 32.55 32.14 32.34 6,838,476 -0.17(-0.53%)
Aug 18, 2023 32.34 32.70 32.31 32.51 6,790,859 +0.16(+0.51%)
Aug 17, 2023 32.44 32.53 32.25 32.34 5,945,389 -0.07(-0.21%)
Aug 16, 2023 32.59 32.75 32.38 32.41 5,591,485 -0.19(-0.59%)
Aug 15, 2023 32.90 32.93 32.56 32.61 6,416,621 -0.46(-1.40%)
Aug 14, 2023 33.46 33.56 32.94 33.07 8,102,307 -0.30(-0.90%)
Aug 11, 2023 33.25 33.38 33.15 33.37 7,167,598 +0.15(+0.47%)
Aug 10, 2023 33.42 33.57 33.17 33.21 4,298,796 -0.13(-0.38%)
Aug 09, 2023 33.29 33.65 33.25 33.34 6,363,216 +0.06(+0.17%)
Aug 08, 2023 33.72 33.77 33.04 33.28 7,854,797 -0.52(-1.54%)
Aug 07, 2023 34.01 34.19 33.75 33.80 7,587,940 -0.27(-0.79%)
Aug 04, 2023 34.35 34.54 34.05 34.07 5,975,455 -0.28(-0.82%)
Aug 03, 2023 35.02 35.23 34.30 34.35 9,461,647 -0.72(-2.06%)
Aug 02, 2023 34.33 35.20 34.14 35.08 13,720,379 +0.42(+1.23%)
Aug 01, 2023 35.01 35.12 34.33 34.65 10,056,819 -0.29(-0.83%)
Jul 31, 2023 34.91 35.07 34.79 34.94 8,241,397 +0.02(+0.06%)
Jul 28, 2023 35.12 35.16 34.83 34.92 8,680,776 -0.04(-0.11%)
Jul 27, 2023 35.16 35.34 34.90 34.96 6,002,438 -0.15(-0.44%)
Jul 26, 2023 35.21 35.35 34.89 35.12 6,241,844 -0.18(-0.52%)
Jul 25, 2023 35.16 35.42 35.03 35.30 5,890,603 +0.19(+0.55%)
Jul 24, 2023 35.12 35.26 35.06 35.11 7,084,602 +0.03(+0.08%)
Jul 21, 2023 35.17 35.37 35.01 35.08 23,531,606 -0.08(-0.22%)
Jul 20, 2023 34.98 35.29 34.74 35.16 6,826,938 +0.25(+0.72%)
Jul 19, 2023 34.47 34.95 34.42 34.90 8,435,678 +0.61(+1.77%)
Jul 18, 2023 34.33 34.50 34.03 34.30 6,216,672 +0.00(+0.00%)
Jul 17, 2023 34.47 34.57 34.27 34.30 6,935,914 -0.33(-0.95%)
Jul 14, 2023 34.51 34.69 34.27 34.62 6,771,852 +0.20(+0.59%)
Jul 13, 2023 34.54 34.67 34.24 34.42 7,067,496 -0.12(-0.34%)
Jul 12, 2023 34.53 34.59 34.37 34.54 6,585,169 +0.13(+0.36%)
Jul 11, 2023 34.36 34.52 34.15 34.41 7,937,985 +0.22(+0.65%)
Jul 10, 2023 34.41 34.61 34.14 34.19 12,019,967 -0.06(-0.17%)
Jul 07, 2023 34.43 34.55 34.23 34.25 5,633,566 -0.19(-0.56%)
Jul 06, 2023 34.59 34.66 34.31 34.44 6,455,318 -0.18(-0.53%)
Jul 05, 2023 34.52 34.80 34.39 34.62 7,552,191 +0.04(+0.11%)
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.