Skip to main content

Kraft Heinz Company (NQ: KHC )

36.91 +0.38 (+1.05%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.91 27.26 26.79 27.12 6,882,904 +0.21(+0.79%)
Jun 29, 2020 26.37 26.97 26.37 26.91 5,891,218 +0.63(+2.39%)
Jun 26, 2020 27.12 27.12 26.20 26.28 8,576,107 -0.83(-3.07%)
Jun 25, 2020 27.17 27.28 26.80 27.11 5,725,617 -0.21(-0.78%)
Jun 24, 2020 27.43 27.48 26.94 27.33 7,010,470 -0.23(-0.83%)
Jun 23, 2020 28.24 28.39 27.48 27.56 8,356,922 -0.64(-2.26%)
Jun 22, 2020 28.13 28.38 27.90 28.19 7,962,008 -0.28(-0.99%)
Jun 19, 2020 28.28 28.66 28.13 28.48 10,853,874 +0.26(+0.90%)
Jun 18, 2020 27.74 28.24 27.64 28.22 4,513,288 +0.32(+1.16%)
Jun 17, 2020 28.00 28.39 27.86 27.90 5,928,570 +0.06(+0.21%)
Jun 16, 2020 27.71 27.98 27.23 27.84 6,859,334 +0.52(+1.90%)
Jun 15, 2020 26.59 27.32 26.36 27.32 5,894,624 +0.27(+1.01%)
Jun 12, 2020 27.04 27.20 26.56 27.05 6,392,516 +0.53(+1.99%)
Jun 11, 2020 26.77 27.14 26.49 26.52 8,189,466 -1.12(-4.06%)
Jun 10, 2020 28.14 28.23 27.56 27.64 6,511,430 -0.51(-1.81%)
Jun 09, 2020 28.32 28.49 27.85 28.15 6,906,029 -0.74(-2.56%)
Jun 08, 2020 27.68 28.92 27.65 28.89 14,036,888 +1.15(+4.14%)
Jun 05, 2020 26.99 27.76 26.95 27.74 22,967,440 +0.96(+3.59%)
Jun 04, 2020 26.34 26.79 26.21 26.78 7,239,039 +0.15(+0.57%)
Jun 03, 2020 26.79 27.07 26.60 26.63 6,610,594 -0.10(-0.38%)
Jun 02, 2020 25.93 26.76 25.87 26.73 8,481,027 +0.86(+3.32%)
Jun 01, 2020 25.94 26.18 25.79 25.87 6,344,760 -0.04(-0.16%)
May 29, 2020 25.75 26.02 25.32 25.92 8,061,484 +0.07(+0.26%)
May 28, 2020 26.04 26.15 25.74 25.85 4,363,001 -0.20(-0.78%)
May 27, 2020 25.49 26.08 25.41 26.05 6,155,874 +0.68(+2.68%)
May 26, 2020 25.49 25.81 25.30 25.37 7,118,905 +0.23(+0.90%)
May 22, 2020 24.83 25.18 24.82 25.14 3,910,969 +0.13(+0.50%)
May 21, 2020 25.24 25.28 24.84 25.02 4,967,561 -0.37(-1.46%)
May 20, 2020 25.31 25.59 25.17 25.39 5,488,410 +0.28(+1.10%)
May 19, 2020 25.88 25.97 25.10 25.11 7,787,776 -0.81(-3.11%)
May 18, 2020 25.24 26.14 25.14 25.92 15,332,029 +1.40(+5.72%)
May 15, 2020 24.10 24.62 23.98 24.52 6,371,658 +0.34(+1.39%)
May 14, 2020 23.93 24.29 23.61 24.18 5,796,381 +0.03(+0.14%)
May 13, 2020 24.72 24.78 23.91 24.15 7,905,999 -0.52(-2.11%)
May 12, 2020 24.63 25.00 24.63 24.67 5,598,455 +0.04(+0.17%)
May 11, 2020 24.61 24.83 24.57 24.62 4,680,643 -0.19(-0.78%)
May 08, 2020 24.42 24.91 24.29 24.82 6,309,721 +0.61(+2.53%)
May 07, 2020 24.83 24.95 24.12 24.20 5,878,338 -0.48(-1.94%)
May 06, 2020 24.46 24.83 24.25 24.68 7,342,175 +0.39(+1.59%)
May 05, 2020 24.35 24.76 24.23 24.30 8,796,710 +0.01(+0.03%)
May 04, 2020 24.46 24.55 23.89 24.29 7,936,359 -0.38(-1.53%)
May 01, 2020 25.18 25.39 24.47 24.67 7,385,520 -0.80(-3.13%)
Apr 30, 2020 25.30 25.93 24.79 25.46 11,949,674 -0.17(-0.66%)
Apr 29, 2020 25.64 26.05 25.33 25.63 9,141,708 +0.08(+0.33%)
Apr 28, 2020 25.59 25.83 25.24 25.55 8,243,037 +0.20(+0.79%)
Apr 27, 2020 24.77 25.40 24.64 25.35 8,422,079 +0.81(+3.28%)
Apr 24, 2020 24.00 24.63 24.00 24.54 8,667,141 +0.59(+2.45%)
Apr 23, 2020 24.03 24.39 23.89 23.95 5,261,300 -0.19(-0.80%)
Apr 22, 2020 24.20 24.30 23.89 24.15 5,523,198 +0.24(+1.02%)
Apr 21, 2020 24.29 24.46 23.77 23.90 7,316,885 -0.59(-2.40%)
Apr 20, 2020 24.33 25.02 24.25 24.49 7,365,952 -0.13(-0.55%)
Apr 17, 2020 24.45 24.76 24.05 24.62 9,685,411 +0.08(+0.34%)
Apr 16, 2020 23.93 24.69 23.68 24.54 11,032,516 +0.99(+4.21%)
Apr 15, 2020 23.51 23.58 23.01 23.55 7,396,652 -0.34(-1.41%)
Apr 14, 2020 23.58 24.07 23.45 23.89 7,942,369 +0.44(+1.86%)
Apr 13, 2020 23.42 23.65 22.95 23.45 7,993,403 -0.15(-0.64%)
Apr 09, 2020 22.96 23.92 22.96 23.60 13,235,357 +0.66(+2.89%)
Apr 08, 2020 22.46 23.09 22.34 22.94 8,880,006 +0.60(+2.67%)
Apr 07, 2020 22.64 23.07 21.86 22.34 14,498,619 +0.59(+2.70%)
Apr 06, 2020 21.83 21.93 21.46 21.75 9,237,656 +0.50(+2.33%)
Apr 03, 2020 20.48 21.39 20.48 21.26 10,979,300 +0.57(+2.76%)
Apr 02, 2020 19.71 20.81 19.61 20.69 8,785,398 +0.81(+4.05%)
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.