Skip to main content

Kraft Heinz Company (NQ: KHC )

35.14 +0.10 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 35.40 35.85 35.27 35.70 16,605,474 +0.35(+0.98%)
May 30, 2023 35.49 35.71 35.25 35.35 8,033,523 -0.46(-1.28%)
May 26, 2023 35.78 35.90 35.36 35.81 7,677,521 +0.07(+0.21%)
May 25, 2023 35.69 36.04 35.51 35.74 8,395,366 -0.43(-1.19%)
May 24, 2023 36.33 36.40 35.95 36.17 6,646,540 +0.03(+0.08%)
May 23, 2023 36.20 36.46 35.96 36.14 8,285,217 -0.05(-0.13%)
May 22, 2023 36.69 36.74 36.07 36.18 5,775,276 -0.31(-0.84%)
May 19, 2023 36.47 36.72 36.23 36.49 6,316,291 +0.15(+0.41%)
May 18, 2023 36.02 36.35 35.80 36.34 7,815,858 +0.00(+0.00%)
May 17, 2023 36.40 36.54 35.93 36.34 8,347,434 -0.08(-0.23%)
May 16, 2023 37.31 37.33 36.41 36.43 9,743,889 -1.09(-2.91%)
May 15, 2023 38.11 38.12 37.45 37.52 6,075,879 -0.46(-1.21%)
May 12, 2023 37.89 38.05 37.84 37.98 4,951,187 +0.01(+0.02%)
May 11, 2023 37.93 38.01 37.67 37.97 4,440,876 -0.03(-0.07%)
May 10, 2023 37.99 38.38 37.73 38.00 6,494,466 -0.19(-0.49%)
May 09, 2023 38.32 38.39 37.97 38.18 7,519,817 -0.19(-0.49%)
May 08, 2023 38.52 38.60 38.21 38.37 6,284,466 -0.22(-0.58%)
May 05, 2023 38.04 38.71 37.96 38.59 8,219,147 +0.45(+1.18%)
May 04, 2023 37.81 38.22 37.60 38.15 10,759,978 +0.55(+1.47%)
May 03, 2023 38.08 38.73 37.54 37.59 22,082,652 +0.75(+2.03%)
May 02, 2023 37.16 37.18 36.57 36.85 11,880,280 -0.29(-0.78%)
May 01, 2023 36.75 37.25 36.72 37.14 7,889,536 +0.46(+1.25%)
Apr 28, 2023 37.12 37.21 36.60 36.68 7,560,383 -0.38(-1.03%)
Apr 27, 2023 36.58 37.09 36.55 37.06 6,392,730 +0.30(+0.81%)
Apr 26, 2023 36.59 36.91 36.55 36.76 7,340,542 -0.07(-0.20%)
Apr 25, 2023 36.59 37.02 36.53 36.84 6,621,918 +0.24(+0.66%)
Apr 24, 2023 36.61 36.78 36.43 36.59 4,129,796 -0.04(-0.10%)
Apr 21, 2023 36.80 36.88 36.38 36.63 4,989,097 -0.18(-0.48%)
Apr 20, 2023 36.77 36.92 36.61 36.81 4,154,910 -0.06(-0.15%)
Apr 19, 2023 36.91 36.91 36.61 36.87 5,048,893 +0.01(+0.03%)
Apr 18, 2023 36.82 36.89 36.49 36.86 4,573,338 -0.07(-0.20%)
Apr 17, 2023 36.60 36.94 36.52 36.93 4,020,800 +0.41(+1.13%)
Apr 14, 2023 36.56 36.75 36.33 36.52 4,901,206 -0.07(-0.18%)
Apr 13, 2023 36.69 36.69 36.15 36.59 6,125,780 -0.10(-0.28%)
Apr 12, 2023 36.61 36.91 36.48 36.69 4,791,787 +0.03(+0.08%)
Apr 11, 2023 36.61 36.72 36.38 36.66 6,147,639 +0.14(+0.38%)
Apr 10, 2023 36.61 36.63 36.23 36.52 4,587,172 -0.04(-0.10%)
Apr 06, 2023 36.57 36.76 36.40 36.56 5,329,780 +0.11(+0.31%)
Apr 05, 2023 36.23 36.70 36.18 36.45 6,973,370 +0.38(+1.06%)
Apr 04, 2023 36.25 36.33 35.65 36.06 7,999,878 -0.22(-0.62%)
Apr 03, 2023 36.16 36.48 36.01 36.29 6,001,178 +0.17(+0.47%)
Mar 31, 2023 36.43 36.43 35.82 36.12 6,630,370 -0.16(-0.44%)
Mar 30, 2023 36.24 36.46 36.04 36.28 4,879,277 +0.16(+0.44%)
Mar 29, 2023 36.05 36.38 36.04 36.12 4,837,303 +0.26(+0.73%)
Mar 28, 2023 36.07 36.33 35.83 35.86 4,409,323 -0.20(-0.54%)
Mar 27, 2023 35.76 36.19 35.76 36.05 5,810,759 +0.39(+1.10%)
Mar 24, 2023 35.03 35.70 34.95 35.66 5,289,730 +0.71(+2.03%)
Mar 23, 2023 34.97 35.30 34.77 34.95 5,763,438 -0.14(-0.40%)
Mar 22, 2023 35.63 35.81 35.08 35.09 4,759,382 -0.44(-1.24%)
Mar 21, 2023 35.53 35.62 35.30 35.53 6,857,931 +0.09(+0.26%)
Mar 20, 2023 35.20 35.67 35.15 35.44 6,655,325 +0.29(+0.82%)
Mar 17, 2023 35.59 35.59 34.96 35.15 12,166,340 -0.51(-1.44%)
Mar 16, 2023 35.49 35.70 35.09 35.66 8,092,865 +0.07(+0.18%)
Mar 15, 2023 35.29 35.64 35.02 35.60 6,458,573 -0.03(-0.08%)
Mar 14, 2023 35.55 35.69 35.22 35.62 8,969,441 +0.02(+0.05%)
Mar 13, 2023 35.24 36.18 35.24 35.60 8,194,898 +0.17(+0.47%)
Mar 10, 2023 35.34 35.56 35.26 35.44 5,727,498 +0.14(+0.40%)
Mar 09, 2023 35.37 35.64 35.14 35.30 6,877,546 -0.12(-0.34%)
Mar 08, 2023 35.81 35.83 35.15 35.42 6,316,823 -0.30(-0.83%)
Mar 07, 2023 35.93 35.99 35.53 35.71 5,206,808 -0.32(-0.90%)
Mar 06, 2023 36.00 36.10 35.81 36.04 4,481,504 -0.05(-0.13%)
Mar 03, 2023 35.64 36.20 35.21 36.08 6,088,875 +0.35(+0.98%)
Mar 02, 2023 35.59 35.94 35.46 35.73 4,302,581 +0.24(+0.68%)
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.