Skip to main content

Kraft Heinz Company (NQ: KHC )

35.12 -0.02 (-0.04%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.38 28.97 28.14 28.59 13,477,348 -0.01(-0.03%)
Jul 30, 2020 29.16 29.53 27.75 28.60 14,606,711 -0.98(-3.32%)
Jul 29, 2020 29.57 29.83 29.44 29.58 8,166,937 +0.27(+0.91%)
Jul 28, 2020 28.91 29.43 28.91 29.32 7,256,143 +0.34(+1.18%)
Jul 27, 2020 28.84 29.02 28.69 28.98 5,103,287 +0.13(+0.46%)
Jul 24, 2020 29.03 29.32 28.70 28.84 5,207,873 -0.15(-0.52%)
Jul 23, 2020 28.82 29.22 28.50 28.99 7,336,561 -0.03(-0.11%)
Jul 22, 2020 28.82 29.08 28.51 29.03 4,833,132 +0.31(+1.07%)
Jul 21, 2020 28.58 29.02 28.50 28.72 6,014,007 +0.34(+1.20%)
Jul 20, 2020 29.04 29.04 28.20 28.38 7,832,712 -0.74(-2.54%)
Jul 17, 2020 28.79 29.27 28.59 29.12 10,172,997 +0.51(+1.77%)
Jul 16, 2020 27.92 28.85 27.81 28.61 11,691,592 +1.04(+3.77%)
Jul 15, 2020 27.86 27.86 27.49 27.57 6,138,593 -0.13(-0.48%)
Jul 14, 2020 26.86 27.81 26.85 27.70 9,459,518 +0.67(+2.46%)
Jul 13, 2020 27.04 27.41 26.76 27.04 7,498,001 +0.19(+0.71%)
Jul 10, 2020 26.07 26.87 26.07 26.85 6,375,571 +0.76(+2.90%)
Jul 09, 2020 26.32 26.41 25.92 26.09 4,486,795 -0.41(-1.54%)
Jul 08, 2020 26.65 26.75 26.18 26.50 4,410,584 -0.16(-0.59%)
Jul 07, 2020 26.44 26.85 26.43 26.66 6,139,605 +0.04(+0.16%)
Jul 06, 2020 26.68 26.90 26.49 26.62 5,818,575 +0.16(+0.60%)
Jul 02, 2020 26.57 26.79 26.39 26.46 5,151,724 +0.12(+0.44%)
Jul 01, 2020 26.56 26.64 26.19 26.34 5,389,466 -0.18(-0.69%)
Jun 30, 2020 26.32 26.66 26.20 26.52 7,038,519 +0.21(+0.79%)
Jun 29, 2020 25.78 26.37 25.78 26.32 6,024,412 +0.62(+2.39%)
Jun 26, 2020 26.52 26.52 25.62 25.70 8,770,003 -0.82(-3.07%)
Jun 25, 2020 26.57 26.67 26.21 26.52 5,855,067 -0.21(-0.78%)
Jun 24, 2020 26.82 26.87 26.34 26.72 7,168,969 -0.22(-0.83%)
Jun 23, 2020 27.61 27.76 26.87 26.95 8,545,863 -0.62(-2.26%)
Jun 22, 2020 27.50 27.75 27.28 27.57 8,142,020 -0.27(-0.99%)
Jun 19, 2020 27.65 28.03 27.50 27.85 11,099,268 +0.25(+0.90%)
Jun 18, 2020 27.12 27.61 27.03 27.60 4,615,328 +0.32(+1.16%)
Jun 17, 2020 27.38 27.76 27.25 27.28 6,062,609 +0.06(+0.21%)
Jun 16, 2020 27.10 27.36 26.63 27.22 7,014,416 +0.51(+1.90%)
Jun 15, 2020 26.00 26.71 25.77 26.71 6,027,895 +0.27(+1.01%)
Jun 12, 2020 26.44 26.60 25.97 26.45 6,537,044 +0.52(+1.99%)
Jun 11, 2020 26.18 26.54 25.90 25.93 8,374,620 -1.10(-4.06%)
Jun 10, 2020 27.52 27.60 26.95 27.03 6,658,646 -0.50(-1.81%)
Jun 09, 2020 27.70 27.86 27.23 27.53 7,062,167 -0.72(-2.56%)
Jun 08, 2020 27.06 28.28 27.04 28.25 14,354,246 +1.12(+4.14%)
Jun 05, 2020 26.39 27.15 26.36 27.13 23,486,708 +0.94(+3.59%)
Jun 04, 2020 25.76 26.20 25.63 26.19 7,402,706 +0.15(+0.57%)
Jun 03, 2020 26.20 26.47 26.02 26.04 6,760,052 -0.10(-0.38%)
Jun 02, 2020 25.36 26.17 25.30 26.14 8,672,773 +0.84(+3.32%)
Jun 01, 2020 25.37 25.60 25.22 25.30 6,488,208 -0.04(-0.16%)
May 29, 2020 25.18 25.44 24.76 25.34 8,243,745 +0.07(+0.26%)
May 28, 2020 25.47 25.58 25.17 25.28 4,461,644 -0.20(-0.78%)
May 27, 2020 24.93 25.50 24.85 25.48 6,295,050 +0.66(+2.68%)
May 26, 2020 24.93 25.24 24.74 24.81 7,279,854 +0.22(+0.90%)
May 22, 2020 24.28 24.62 24.27 24.59 3,999,391 +0.12(+0.50%)
May 21, 2020 24.68 24.72 24.29 24.47 5,079,871 -0.36(-1.45%)
May 20, 2020 24.75 25.02 24.61 24.83 5,612,496 +0.27(+1.10%)
May 19, 2020 25.30 25.39 24.55 24.56 7,963,848 -0.79(-3.11%)
May 18, 2020 24.68 25.57 24.59 25.34 15,678,667 +1.37(+5.72%)
May 15, 2020 23.57 24.07 23.45 23.97 6,515,713 +0.33(+1.39%)
May 14, 2020 23.40 23.75 23.09 23.64 5,927,430 +0.03(+0.14%)
May 13, 2020 24.17 24.24 23.38 23.61 8,084,744 -0.51(-2.11%)
May 12, 2020 24.09 24.45 24.09 24.12 5,725,030 +0.04(+0.17%)
May 11, 2020 24.06 24.29 24.02 24.08 4,786,467 -0.19(-0.78%)
May 08, 2020 23.88 24.36 23.75 24.27 6,452,376 +0.60(+2.53%)
May 07, 2020 24.29 24.40 23.59 23.67 6,011,240 -0.47(-1.94%)
May 06, 2020 23.92 24.28 23.71 24.14 7,508,172 +0.38(+1.59%)
May 05, 2020 23.81 24.21 23.69 23.76 8,995,593 +0.01(+0.03%)
May 04, 2020 23.92 24.01 23.36 23.75 8,115,790 -0.37(-1.53%)
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.