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 (%)
Jul 31, 2020 28.36 28.95 28.12 28.58 13,486,198 -0.01(-0.03%)
Jul 30, 2020 29.14 29.51 27.73 28.58 14,616,302 -0.98(-3.32%)
Jul 29, 2020 29.55 29.81 29.42 29.56 8,172,300 +0.27(+0.91%)
Jul 28, 2020 28.89 29.42 28.89 29.30 7,260,908 +0.34(+1.18%)
Jul 27, 2020 28.82 29.00 28.67 28.96 5,106,639 +0.13(+0.46%)
Jul 24, 2020 29.01 29.30 28.68 28.83 5,211,293 -0.15(-0.52%)
Jul 23, 2020 28.80 29.20 28.48 28.97 7,341,379 -0.03(-0.11%)
Jul 22, 2020 28.80 29.06 28.49 29.01 4,836,306 +0.31(+1.07%)
Jul 21, 2020 28.56 29.00 28.48 28.70 6,017,956 +0.34(+1.20%)
Jul 20, 2020 29.02 29.02 28.19 28.36 7,837,855 -0.74(-2.54%)
Jul 17, 2020 28.77 29.25 28.57 29.10 10,179,677 +0.51(+1.77%)
Jul 16, 2020 27.90 28.83 27.79 28.59 11,699,269 +1.04(+3.77%)
Jul 15, 2020 27.84 27.84 27.47 27.55 6,142,624 -0.13(-0.48%)
Jul 14, 2020 26.85 27.79 26.83 27.69 9,465,729 +0.66(+2.46%)
Jul 13, 2020 27.02 27.39 26.75 27.02 7,502,925 +0.19(+0.71%)
Jul 10, 2020 26.06 26.86 26.06 26.83 6,379,758 +0.76(+2.90%)
Jul 09, 2020 26.30 26.39 25.90 26.07 4,489,741 -0.41(-1.54%)
Jul 08, 2020 26.63 26.73 26.17 26.48 4,413,481 -0.16(-0.59%)
Jul 07, 2020 26.42 26.83 26.41 26.64 6,143,637 +0.04(+0.16%)
Jul 06, 2020 26.66 26.88 26.47 26.60 5,822,396 +0.16(+0.60%)
Jul 02, 2020 26.56 26.77 26.37 26.44 5,155,107 +0.12(+0.44%)
Jul 01, 2020 26.54 26.62 26.17 26.32 5,393,005 -0.18(-0.69%)
Jun 30, 2020 26.30 26.64 26.18 26.51 7,043,141 +0.21(+0.79%)
Jun 29, 2020 25.77 26.36 25.77 26.30 6,028,368 +0.62(+2.39%)
Jun 26, 2020 26.51 26.51 25.60 25.68 8,775,762 -0.81(-3.07%)
Jun 25, 2020 26.56 26.66 26.19 26.50 5,858,912 -0.21(-0.78%)
Jun 24, 2020 26.81 26.86 26.32 26.71 7,173,677 -0.22(-0.83%)
Jun 23, 2020 27.59 27.74 26.86 26.93 8,551,475 -0.62(-2.26%)
Jun 22, 2020 27.49 27.74 27.26 27.55 8,147,366 -0.27(-0.99%)
Jun 19, 2020 27.64 28.01 27.49 27.83 11,106,557 +0.25(+0.90%)
Jun 18, 2020 27.10 27.59 27.01 27.58 4,618,359 +0.32(+1.16%)
Jun 17, 2020 27.36 27.74 27.23 27.26 6,066,590 +0.06(+0.21%)
Jun 16, 2020 27.08 27.35 26.61 27.20 7,019,022 +0.51(+1.90%)
Jun 15, 2020 25.98 26.70 25.76 26.70 6,031,853 +0.27(+1.01%)
Jun 12, 2020 26.42 26.58 25.96 26.43 6,541,336 +0.52(+1.99%)
Jun 11, 2020 26.17 26.52 25.88 25.92 8,380,120 -1.10(-4.06%)
Jun 10, 2020 27.50 27.59 26.93 27.01 6,663,018 -0.50(-1.81%)
Jun 09, 2020 27.68 27.84 27.21 27.51 7,066,804 -0.72(-2.56%)
Jun 08, 2020 27.05 28.26 27.02 28.23 14,363,672 +1.12(+4.14%)
Jun 05, 2020 26.37 27.13 26.34 27.11 23,502,132 +0.94(+3.59%)
Jun 04, 2020 25.74 26.18 25.62 26.17 7,407,567 +0.15(+0.57%)
Jun 03, 2020 26.18 26.46 26.00 26.02 6,764,491 -0.10(-0.38%)
Jun 02, 2020 25.34 26.15 25.28 26.12 8,678,469 +0.84(+3.32%)
Jun 01, 2020 25.35 25.58 25.20 25.28 6,492,468 -0.04(-0.16%)
May 29, 2020 25.16 25.43 24.74 25.33 8,249,158 +0.07(+0.26%)
May 28, 2020 25.45 25.56 25.15 25.26 4,464,573 -0.20(-0.78%)
May 27, 2020 24.91 25.48 24.84 25.46 6,299,185 +0.66(+2.68%)
May 26, 2020 24.91 25.22 24.73 24.79 7,284,636 +0.22(+0.90%)
May 22, 2020 24.26 24.61 24.25 24.57 4,002,018 +0.12(+0.50%)
May 21, 2020 24.66 24.70 24.28 24.45 5,083,208 -0.36(-1.46%)
May 20, 2020 24.74 25.01 24.60 24.81 5,616,182 +0.27(+1.10%)
May 19, 2020 25.29 25.38 24.53 24.54 7,969,079 -0.79(-3.11%)
May 18, 2020 24.66 25.55 24.57 25.33 15,688,964 +1.37(+5.72%)
May 15, 2020 23.56 24.06 23.43 23.96 6,519,993 +0.33(+1.39%)
May 14, 2020 23.38 23.74 23.07 23.63 5,931,323 +0.03(+0.14%)
May 13, 2020 24.15 24.22 23.37 23.60 8,090,054 -0.51(-2.11%)
May 12, 2020 24.07 24.43 24.07 24.11 5,728,790 +0.04(+0.17%)
May 11, 2020 24.05 24.27 24.01 24.06 4,789,611 -0.19(-0.78%)
May 08, 2020 23.87 24.34 23.74 24.25 6,456,614 +0.60(+2.53%)
May 07, 2020 24.27 24.38 23.57 23.65 6,015,189 -0.47(-1.94%)
May 06, 2020 23.91 24.26 23.69 24.12 7,513,104 +0.38(+1.59%)
May 05, 2020 23.79 24.20 23.68 23.74 9,001,501 +0.01(+0.03%)
May 04, 2020 23.91 23.99 23.34 23.74 8,121,120 -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.