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 (%)
Feb 28, 2020 19.81 20.02 19.38 19.99 20,176,800 -0.16(-0.80%)
Feb 27, 2020 20.48 20.57 19.98 20.15 17,467,782 -0.54(-2.61%)
Feb 26, 2020 21.17 21.18 20.47 20.69 14,580,454 -0.35(-1.65%)
Feb 25, 2020 21.49 21.55 20.78 21.04 14,520,753 -0.45(-2.10%)
Feb 24, 2020 21.76 21.91 21.20 21.49 15,624,855 -0.51(-2.31%)
Feb 21, 2020 21.95 22.20 21.93 22.00 8,324,164 -0.13(-0.58%)
Feb 20, 2020 22.01 22.42 21.91 22.13 8,679,127 +0.09(+0.40%)
Feb 19, 2020 22.08 22.16 21.88 22.04 9,847,234 -0.02(-0.07%)
Feb 18, 2020 21.61 22.16 21.23 22.06 20,780,602 +0.36(+1.67%)
Feb 14, 2020 22.48 22.53 21.36 21.70 29,630,782 -0.72(-3.20%)
Feb 13, 2020 23.50 23.59 22.08 22.41 46,247,384 -1.83(-7.56%)
Feb 12, 2020 24.35 24.66 24.17 24.25 10,026,138 +0.02(+0.10%)
Feb 11, 2020 24.12 24.33 23.91 24.22 8,818,398 +0.26(+1.08%)
Feb 10, 2020 23.93 24.09 23.73 23.96 7,156,058 +0.12(+0.51%)
Feb 07, 2020 23.37 24.46 23.17 23.84 16,439,561 +0.39(+1.65%)
Feb 06, 2020 23.66 23.89 23.34 23.45 8,108,838 -0.25(-1.06%)
Feb 05, 2020 23.70 24.17 23.50 23.71 11,263,765 +0.18(+0.75%)
Feb 04, 2020 23.81 23.91 23.48 23.53 9,424,321 +0.00(+0.00%)
Feb 03, 2020 23.57 23.71 23.34 23.53 7,812,566 -0.04(-0.17%)
Jan 31, 2020 24.13 24.15 23.43 23.57 10,174,075 -0.60(-2.47%)
Jan 30, 2020 23.90 24.21 23.62 24.17 7,643,617 +0.26(+1.08%)
Jan 29, 2020 24.30 24.30 23.88 23.91 11,203,495 -0.41(-1.69%)
Jan 28, 2020 24.58 24.75 24.28 24.32 6,993,964 -0.18(-0.73%)
Jan 27, 2020 24.33 24.60 24.10 24.50 7,191,674 -0.05(-0.20%)
Jan 24, 2020 24.78 24.80 24.29 24.54 7,373,624 -0.22(-0.88%)
Jan 23, 2020 24.64 24.85 24.49 24.76 5,303,554 +0.01(+0.03%)
Jan 22, 2020 25.09 25.09 24.62 24.75 5,618,765 -0.27(-1.10%)
Jan 21, 2020 24.99 25.12 24.54 25.03 8,804,931 -0.02(-0.06%)
Jan 17, 2020 25.67 25.71 24.98 25.04 8,233,719 -0.57(-2.21%)
Jan 16, 2020 25.59 25.84 25.55 25.61 4,896,395 +0.10(+0.41%)
Jan 15, 2020 25.58 25.80 25.46 25.50 5,257,864 -0.10(-0.41%)
Jan 14, 2020 25.13 25.63 25.12 25.61 8,417,730 +0.46(+1.83%)
Jan 13, 2020 24.95 25.16 24.78 25.15 5,289,311 +0.37(+1.50%)
Jan 10, 2020 24.69 24.92 24.67 24.78 5,672,390 +0.10(+0.39%)
Jan 09, 2020 24.75 24.77 24.17 24.68 11,074,445 -0.01(-0.03%)
Jan 08, 2020 24.81 24.97 24.50 24.69 7,189,696 -0.14(-0.55%)
Jan 07, 2020 25.22 25.25 24.63 24.83 8,878,105 -0.44(-1.76%)
Jan 06, 2020 25.16 25.40 24.94 25.27 5,841,414 +0.06(+0.22%)
Jan 03, 2020 25.42 25.55 25.20 25.21 6,210,724 -0.30(-1.17%)
Jan 02, 2020 26.06 26.17 25.42 25.51 7,445,037 -0.42(-1.62%)
Dec 31, 2019 25.59 26.08 25.46 25.93 7,521,062 +0.34(+1.32%)
Dec 30, 2019 25.56 25.67 25.47 25.59 4,778,129 +0.07(+0.28%)
Dec 27, 2019 25.60 25.73 25.45 25.52 5,066,904 -0.01(-0.03%)
Dec 26, 2019 25.79 25.81 25.42 25.53 4,903,560 -0.28(-1.09%)
Dec 24, 2019 25.77 25.89 25.72 25.81 1,975,418 +0.05(+0.19%)
Dec 23, 2019 25.99 26.07 25.68 25.76 8,453,243 -0.24(-0.93%)
Dec 20, 2019 25.85 26.03 25.65 26.01 15,613,290 +0.26(+1.00%)
Dec 19, 2019 25.71 25.92 25.51 25.75 9,838,728 +0.12(+0.47%)
Dec 18, 2019 25.59 25.75 25.52 25.63 7,827,815 +0.11(+0.41%)
Dec 17, 2019 25.58 25.65 25.30 25.52 7,604,433 -0.10(-0.38%)
Dec 16, 2019 25.63 25.83 25.46 25.62 5,878,237 +0.11(+0.44%)
Dec 13, 2019 25.83 25.92 25.35 25.50 6,411,066 -0.27(-1.06%)
Dec 12, 2019 25.55 25.93 25.52 25.78 7,049,465 +0.27(+1.08%)
Dec 11, 2019 25.78 25.93 25.50 25.50 6,744,022 -0.23(-0.88%)
Dec 10, 2019 25.87 26.01 25.68 25.73 6,869,545 -0.04(-0.16%)
Dec 09, 2019 25.21 26.02 25.13 25.77 10,070,339 +0.68(+2.70%)
Dec 06, 2019 25.25 25.30 24.98 25.09 8,053,572 -0.13(-0.51%)
Dec 05, 2019 25.25 25.57 25.09 25.22 5,707,070 +0.18(+0.71%)
Dec 04, 2019 24.85 25.25 24.82 25.04 6,750,798 +0.19(+0.75%)
Dec 03, 2019 24.88 24.94 24.59 24.86 7,346,416 -0.12(-0.48%)
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.