Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 64.00 64.52 63.90 64.36 4,944,848 +0.63(+0.99%)
Oct 28, 2016 63.30 64.16 63.30 63.74 2,447,539 +0.28(+0.44%)
Oct 27, 2016 63.80 63.94 63.08 63.45 2,940,620 -0.28(-0.44%)
Oct 26, 2016 64.05 64.18 63.61 63.74 2,091,428 -0.20(-0.32%)
Oct 25, 2016 64.57 64.89 63.80 63.94 4,450,135 -0.40(-0.62%)
Oct 24, 2016 64.12 64.56 64.05 64.34 2,410,808 +0.72(+1.13%)
Oct 21, 2016 63.42 63.81 62.94 63.62 2,883,587 -0.03(-0.05%)
Oct 20, 2016 63.11 64.23 63.11 63.65 3,678,980 -0.09(-0.14%)
Oct 19, 2016 64.35 64.36 63.35 63.74 3,760,273 -0.62(-0.96%)
Oct 18, 2016 65.19 65.23 64.33 64.35 3,786,527 +0.07(+0.11%)
Oct 17, 2016 64.20 64.40 63.70 64.28 3,051,883 +0.22(+0.34%)
Oct 14, 2016 63.20 64.18 63.00 64.06 3,301,395 +1.07(+1.70%)
Oct 13, 2016 62.80 63.19 62.59 62.99 3,955,049 -0.07(-0.10%)
Oct 12, 2016 64.01 64.01 62.95 63.05 4,246,649 -0.07(-0.11%)
Oct 11, 2016 63.85 64.04 63.00 63.13 3,466,881 -0.91(-1.42%)
Oct 10, 2016 63.27 64.16 63.27 64.04 2,781,279 +0.80(+1.26%)
Oct 07, 2016 63.50 63.50 62.74 63.24 2,382,028 -0.07(-0.10%)
Oct 06, 2016 62.98 63.43 62.79 63.31 1,619,809 +0.08(+0.13%)
Oct 05, 2016 63.91 63.91 63.20 63.23 2,640,892 -0.46(-0.73%)
Oct 04, 2016 64.61 64.61 63.45 63.69 2,681,753 -0.77(-1.19%)
Oct 03, 2016 64.58 64.73 64.22 64.46 2,567,518 -0.31(-0.48%)
Sep 30, 2016 64.40 65.06 64.29 64.77 3,415,880 +0.68(+1.06%)
Sep 29, 2016 64.57 64.71 63.97 64.09 1,903,726 -0.71(-1.09%)
Sep 28, 2016 64.82 64.85 64.26 64.80 2,232,617 +0.23(+0.36%)
Sep 27, 2016 64.23 64.76 64.05 64.57 2,082,290 +0.51(+0.79%)
Sep 26, 2016 64.24 64.39 63.72 64.06 2,055,589 -0.22(-0.34%)
Sep 23, 2016 64.54 64.76 64.16 64.28 2,027,332 -0.16(-0.25%)
Sep 22, 2016 64.13 64.52 63.92 64.44 2,096,164 +0.82(+1.30%)
Sep 21, 2016 63.14 63.79 62.78 63.61 3,582,635 +0.57(+0.91%)
Sep 20, 2016 63.30 63.47 63.03 63.04 4,171,314 +0.11(+0.17%)
Sep 19, 2016 64.31 64.40 62.88 62.93 5,572,700 -1.43(-2.21%)
Sep 16, 2016 64.28 64.49 63.42 64.36 6,186,742 -0.17(-0.26%)
Sep 15, 2016 63.21 64.59 63.19 64.52 2,719,179 +1.08(+1.70%)
Sep 14, 2016 63.77 64.27 63.23 63.45 2,640,530 -0.43(-0.67%)
Sep 13, 2016 64.60 64.60 63.28 63.87 3,565,160 -0.21(-0.33%)
Sep 12, 2016 61.93 64.18 61.76 64.08 4,166,572 +1.87(+3.01%)
Sep 09, 2016 63.85 63.94 62.19 62.21 5,303,809 -2.33(-3.61%)
Sep 08, 2016 64.91 64.97 64.19 64.54 3,028,732 -0.43(-0.67%)
Sep 07, 2016 64.57 64.99 64.37 64.97 4,622,404 +0.04(+0.06%)
Sep 06, 2016 64.90 65.25 64.50 64.94 2,468,728 +0.09(+0.15%)
Sep 02, 2016 65.05 64.84 64.84 64.84 2,849,759 +0.09(+0.15%)
Sep 01, 2016 64.81 64.91 64.07 64.75 3,061,717 -0.01(-0.01%)
Aug 31, 2016 63.76 64.99 63.76 64.76 3,726,385 +1.10(+1.73%)
Aug 30, 2016 64.13 64.27 63.51 63.66 2,544,956 -0.43(-0.68%)
Aug 29, 2016 63.93 64.26 63.77 64.09 2,328,752 +0.29(+0.45%)
Aug 26, 2016 64.43 64.73 63.62 63.80 2,575,425 -0.53(-0.82%)
Aug 25, 2016 64.39 65.08 64.18 64.33 2,523,325 -0.04(-0.06%)
Aug 24, 2016 64.29 64.39 63.70 64.36 3,567,118 +0.06(+0.09%)
Aug 23, 2016 64.87 65.03 64.22 64.31 2,810,482 -0.36(-0.56%)
Aug 22, 2016 64.60 64.97 64.34 64.67 2,911,729 +0.04(+0.06%)
Aug 19, 2016 64.40 64.83 64.22 64.63 2,358,150 +0.12(+0.18%)
Aug 18, 2016 64.18 64.59 64.04 64.52 2,536,349 +0.25(+0.39%)
Aug 17, 2016 64.00 64.31 63.42 64.26 2,550,069 +0.32(+0.51%)
Aug 16, 2016 63.99 64.09 63.43 63.94 3,143,782 -0.09(-0.13%)
Aug 15, 2016 64.48 64.61 63.86 64.03 2,310,979 -0.34(-0.54%)
Aug 12, 2016 64.13 65.03 64.13 64.37 2,141,565 +0.09(+0.13%)
Aug 11, 2016 64.48 65.00 64.18 64.29 3,601,812 +0.06(+0.10%)
Aug 10, 2016 64.52 64.65 63.95 64.22 1,980,022 -0.31(-0.48%)
Aug 09, 2016 63.92 64.68 63.78 64.53 3,166,357 +0.74(+1.16%)
Aug 08, 2016 63.76 63.82 62.96 63.79 3,378,052 -0.03(-0.04%)
Aug 05, 2016 64.58 65.04 63.61 63.82 7,104,515 +2.34(+3.80%)
Aug 04, 2016 61.19 61.55 60.86 61.48 4,480,706 +0.46(+0.75%)
Aug 03, 2016 61.32 61.44 60.55 61.02 3,466,114 -0.18(-0.29%)
Aug 02, 2016 61.63 61.63 60.84 61.20 3,940,557 -0.59(-0.95%)
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.