Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 36.25 36.61 36.23 36.56 5,601,292 +0.24(+0.65%)
Dec 28, 2023 36.11 36.44 36.10 36.32 5,517,973 +0.22(+0.60%)
Dec 27, 2023 36.23 36.23 35.92 36.11 4,435,558 +0.02(+0.05%)
Dec 26, 2023 35.94 36.13 35.77 36.09 4,126,250 +0.14(+0.38%)
Dec 22, 2023 35.64 36.01 35.58 35.95 5,872,739 +0.40(+1.11%)
Dec 21, 2023 35.34 35.66 35.29 35.55 6,256,057 +0.21(+0.59%)
Dec 20, 2023 35.72 35.79 35.31 35.35 8,552,392 -0.73(-2.03%)
Dec 19, 2023 36.15 36.15 35.76 36.08 7,548,510 -0.22(-0.60%)
Dec 18, 2023 36.26 36.56 35.98 36.29 6,520,848 +0.12(+0.33%)
Dec 15, 2023 36.58 36.72 36.00 36.18 14,386,851 -0.41(-1.11%)
Dec 14, 2023 37.17 37.26 36.52 36.58 10,359,131 -0.65(-1.75%)
Dec 13, 2023 36.73 37.35 36.66 37.23 7,621,389 +0.40(+1.07%)
Dec 12, 2023 36.57 37.03 36.35 36.84 9,460,718 +0.47(+1.31%)
Dec 11, 2023 36.35 36.41 36.14 36.36 11,873,963 +0.54(+1.52%)
Dec 08, 2023 36.11 36.13 35.67 35.82 6,183,194 -0.27(-0.74%)
Dec 07, 2023 35.93 36.25 35.57 36.09 8,792,554 +0.30(+0.83%)
Dec 06, 2023 35.49 36.04 35.46 35.79 9,044,262 +0.36(+1.00%)
Dec 05, 2023 35.35 35.55 35.12 35.43 7,747,355 +0.02(+0.06%)
Dec 04, 2023 34.83 35.57 34.83 35.41 8,054,591 +0.30(+0.84%)
Dec 01, 2023 34.65 35.13 34.59 35.12 9,509,198 +0.41(+1.17%)
Nov 30, 2023 34.27 34.87 34.26 34.71 24,202,320 +0.43(+1.24%)
Nov 29, 2023 34.40 34.42 34.15 34.29 8,304,376 -0.04(-0.11%)
Nov 28, 2023 34.16 34.52 34.13 34.33 10,886,876 +0.22(+0.66%)
Nov 27, 2023 34.69 34.69 34.05 34.10 9,082,215 -0.05(-0.14%)
Nov 24, 2023 34.01 34.24 33.94 34.15 4,076,206 +0.25(+0.75%)
Nov 22, 2023 33.53 33.93 33.44 33.90 7,275,849 +0.52(+1.55%)
Nov 21, 2023 33.14 33.50 33.06 33.38 8,877,445 +0.35(+1.07%)
Nov 20, 2023 32.80 33.12 32.79 33.03 6,703,273 +0.13(+0.39%)
Nov 17, 2023 33.13 33.18 32.72 32.90 6,611,690 -0.15(-0.44%)
Nov 16, 2023 32.99 33.12 32.77 33.05 6,974,338 +0.24(+0.75%)
Nov 15, 2023 32.82 33.01 32.58 32.80 6,579,886 -0.02(-0.06%)
Nov 14, 2023 33.15 33.33 32.72 32.82 9,293,601 +0.33(+1.02%)
Nov 13, 2023 32.16 32.72 32.03 32.49 6,683,009 +0.34(+1.06%)
Nov 10, 2023 32.13 32.27 32.01 32.15 6,713,658 -0.06(-0.18%)
Nov 09, 2023 32.47 32.50 32.20 32.21 6,177,243 -0.21(-0.66%)
Nov 08, 2023 32.35 32.59 32.13 32.42 6,122,818 +0.08(+0.24%)
Nov 07, 2023 32.54 32.64 32.32 32.34 6,014,937 -0.20(-0.60%)
Nov 06, 2023 32.58 32.72 32.23 32.54 7,039,366 +0.02(+0.06%)
Nov 03, 2023 32.94 33.04 32.47 32.52 8,578,745 -0.23(-0.72%)
Nov 02, 2023 31.65 32.94 31.45 32.75 11,539,487 +1.28(+4.07%)
Nov 01, 2023 30.74 32.33 30.40 31.47 16,480,149 +0.72(+2.35%)
Oct 31, 2023 30.91 30.98 30.37 30.75 10,758,408 -0.16(-0.51%)
Oct 30, 2023 30.90 31.07 30.75 30.91 6,781,772 +0.18(+0.57%)
Oct 27, 2023 31.05 31.22 30.65 30.73 6,193,740 -0.41(-1.32%)
Oct 26, 2023 31.49 31.60 31.11 31.14 6,012,667 -0.22(-0.69%)
Oct 25, 2023 30.90 31.39 30.80 31.36 6,769,400 +0.36(+1.17%)
Oct 24, 2023 30.54 31.05 30.54 30.99 7,419,193 +0.58(+1.90%)
Oct 23, 2023 30.60 30.78 30.40 30.42 5,333,745 -0.19(-0.61%)
Oct 20, 2023 30.82 31.03 30.50 30.60 6,848,101 -0.14(-0.45%)
Oct 19, 2023 31.04 31.10 30.70 30.74 6,402,976 -0.27(-0.88%)
Oct 18, 2023 30.86 31.35 30.82 31.01 5,783,795 +0.22(+0.70%)
Oct 17, 2023 30.79 30.98 30.58 30.80 6,924,798 -0.07(-0.22%)
Oct 16, 2023 30.89 31.10 30.66 30.87 7,262,280 +0.15(+0.48%)
Oct 13, 2023 30.19 30.76 30.16 30.72 9,580,751 +0.61(+2.01%)
Oct 12, 2023 31.61 31.61 29.99 30.11 14,204,203 -1.59(-5.02%)
Oct 11, 2023 31.77 32.00 31.60 31.71 8,166,025 -0.03(-0.09%)
Oct 10, 2023 31.95 32.08 31.59 31.74 6,215,996 -0.02(-0.06%)
Oct 09, 2023 31.37 31.83 31.31 31.76 5,692,975 +0.45(+1.44%)
Oct 06, 2023 31.40 31.48 30.42 31.31 10,340,133 -0.28(-0.90%)
Oct 05, 2023 32.49 32.55 31.51 31.59 6,834,662 -0.94(-2.88%)
Oct 04, 2023 32.44 32.54 32.15 32.53 5,526,183 +0.17(+0.51%)
Oct 03, 2023 32.18 32.40 32.11 32.36 6,299,102 +0.01(+0.03%)
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.