Skip to main content

Kraft Heinz Company (NQ: KHC )

35.14 UNCHANGED
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 08, 2023 38.54 38.63 38.24 38.39 6,280,342 -0.22(-0.58%)
May 05, 2023 38.07 38.74 37.98 38.62 8,213,753 +0.45(+1.18%)
May 04, 2023 37.83 38.25 37.62 38.17 10,752,917 +0.55(+1.47%)
May 03, 2023 38.11 38.76 37.56 37.62 22,068,160 +0.75(+2.03%)
May 02, 2023 37.18 37.21 36.59 36.87 11,872,484 -0.29(-0.78%)
May 01, 2023 36.78 37.27 36.74 37.16 7,884,348 +0.46(+1.25%)
Apr 28, 2023 37.14 37.24 36.63 36.70 7,555,421 -0.38(-1.03%)
Apr 27, 2023 36.60 37.11 36.57 37.09 6,388,535 +0.30(+0.81%)
Apr 26, 2023 36.62 36.94 36.57 36.79 7,335,725 -0.07(-0.20%)
Apr 25, 2023 36.62 37.04 36.55 36.86 6,617,572 +0.24(+0.66%)
Apr 24, 2023 36.64 36.81 36.46 36.62 4,127,086 -0.04(-0.10%)
Apr 21, 2023 36.82 36.91 36.40 36.66 4,985,823 -0.18(-0.48%)
Apr 20, 2023 36.80 36.95 36.64 36.83 4,152,183 -0.06(-0.15%)
Apr 19, 2023 36.94 36.94 36.64 36.89 5,045,580 +0.01(+0.03%)
Apr 18, 2023 36.84 36.92 36.51 36.88 4,570,337 -0.07(-0.20%)
Apr 17, 2023 36.63 36.96 36.54 36.96 4,018,161 +0.41(+1.13%)
Apr 14, 2023 36.58 36.78 36.35 36.54 4,897,990 -0.07(-0.18%)
Apr 13, 2023 36.71 36.71 36.17 36.61 6,121,761 -0.10(-0.28%)
Apr 12, 2023 36.64 36.94 36.51 36.71 4,788,642 +0.03(+0.08%)
Apr 11, 2023 36.64 36.75 36.40 36.68 6,143,604 +0.14(+0.38%)
Apr 10, 2023 36.64 36.66 36.26 36.54 4,584,162 -0.04(-0.10%)
Apr 06, 2023 36.59 36.79 36.42 36.58 5,326,282 +0.11(+0.31%)
Apr 05, 2023 36.25 36.72 36.21 36.47 6,968,793 +0.38(+1.06%)
Apr 04, 2023 36.27 36.36 35.67 36.09 7,994,628 -0.22(-0.62%)
Apr 03, 2023 36.18 36.51 36.03 36.31 5,997,239 +0.17(+0.47%)
Mar 31, 2023 36.45 36.45 35.84 36.14 6,626,019 -0.16(-0.44%)
Mar 30, 2023 36.26 36.48 36.06 36.30 4,876,075 +0.16(+0.44%)
Mar 29, 2023 36.08 36.40 36.06 36.14 4,834,129 +0.26(+0.73%)
Mar 28, 2023 36.10 36.35 35.85 35.88 4,406,430 -0.20(-0.54%)
Mar 27, 2023 35.79 36.22 35.79 36.08 5,806,946 +0.39(+1.10%)
Mar 24, 2023 35.05 35.72 34.97 35.68 5,286,258 +0.71(+2.03%)
Mar 23, 2023 34.99 35.32 34.79 34.97 5,759,656 -0.14(-0.40%)
Mar 22, 2023 35.66 35.83 35.10 35.11 4,756,259 -0.44(-1.24%)
Mar 21, 2023 35.55 35.65 35.32 35.55 6,853,431 +0.09(+0.26%)
Mar 20, 2023 35.23 35.69 35.17 35.46 6,650,958 +0.29(+0.82%)
Mar 17, 2023 35.61 35.61 34.98 35.17 12,158,356 -0.51(-1.44%)
Mar 16, 2023 35.52 35.72 35.11 35.68 8,087,554 +0.07(+0.18%)
Mar 15, 2023 35.31 35.67 35.04 35.62 6,454,335 -0.03(-0.08%)
Mar 14, 2023 35.57 35.71 35.25 35.65 8,963,555 +0.02(+0.05%)
Mar 13, 2023 35.26 36.21 35.26 35.63 8,189,520 +0.17(+0.47%)
Mar 10, 2023 35.37 35.58 35.28 35.46 5,723,740 +0.14(+0.40%)
Mar 09, 2023 35.39 35.67 35.16 35.32 6,873,033 -0.12(-0.34%)
Mar 08, 2023 35.83 35.85 35.18 35.44 6,312,678 -0.30(-0.83%)
Mar 07, 2023 35.95 36.01 35.56 35.74 5,203,391 -0.32(-0.90%)
Mar 06, 2023 36.02 36.13 35.83 36.06 4,478,563 -0.05(-0.13%)
Mar 03, 2023 35.66 36.22 35.24 36.11 6,084,879 +0.35(+0.98%)
Mar 02, 2023 35.62 35.96 35.49 35.76 4,299,757 +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.