Skip to main content

Kraft Heinz Company (NQ: KHC )

36.91 +0.38 (+1.03%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.99 30.23 29.73 30.14 5,206,755 +0.14(+0.46%)
Aug 28, 2020 29.90 30.03 29.46 30.01 4,898,101 +0.10(+0.35%)
Aug 27, 2020 30.19 30.32 29.85 29.90 5,152,669 -0.19(-0.63%)
Aug 26, 2020 30.04 30.07 29.62 30.09 5,152,130 +0.01(+0.03%)
Aug 25, 2020 30.03 30.12 29.70 30.08 5,487,755 +0.24(+0.80%)
Aug 24, 2020 29.50 29.84 29.22 29.84 4,972,110 +0.45(+1.53%)
Aug 21, 2020 29.57 29.68 29.19 29.39 5,584,545 -0.25(-0.83%)
Aug 20, 2020 29.99 30.03 29.54 29.64 5,353,115 -0.49(-1.64%)
Aug 19, 2020 30.41 30.51 30.09 30.13 4,704,661 -0.20(-0.65%)
Aug 18, 2020 30.62 30.63 29.99 30.33 5,499,947 -0.23(-0.75%)
Aug 17, 2020 30.35 30.93 30.23 30.56 8,241,643 +0.29(+0.96%)
Aug 14, 2020 30.06 30.33 29.88 30.27 3,653,857 +0.02(+0.06%)
Aug 13, 2020 30.14 30.34 29.88 30.25 6,019,855 +0.20(+0.68%)
Aug 12, 2020 29.67 30.19 29.56 30.05 5,677,404 +0.60(+2.02%)
Aug 11, 2020 29.77 29.98 29.33 29.45 5,632,738 -0.14(-0.46%)
Aug 10, 2020 30.05 30.07 29.36 29.59 7,011,724 -0.53(-1.75%)
Aug 07, 2020 29.89 30.15 29.75 30.12 4,895,207 +0.11(+0.37%)
Aug 06, 2020 29.63 30.05 29.49 30.01 6,726,710 +0.43(+1.44%)
Aug 05, 2020 29.90 29.96 29.47 29.58 4,663,413 -0.26(-0.85%)
Aug 04, 2020 29.59 29.89 29.24 29.84 7,388,722 +0.25(+0.83%)
Aug 03, 2020 29.32 29.81 29.13 29.59 7,298,228 +0.35(+1.19%)
Jul 31, 2020 29.02 29.62 28.77 29.24 13,179,377 -0.01(-0.03%)
Jul 30, 2020 29.82 30.19 28.37 29.25 14,283,770 -1.00(-3.32%)
Jul 29, 2020 30.24 30.51 30.11 30.25 7,986,374 +0.27(+0.91%)
Jul 28, 2020 29.56 30.10 29.56 29.98 7,095,716 +0.35(+1.18%)
Jul 27, 2020 29.49 29.67 29.33 29.63 4,990,459 +0.14(+0.46%)
Jul 24, 2020 29.68 29.98 29.35 29.50 5,092,732 -0.15(-0.52%)
Jul 23, 2020 29.47 29.88 29.15 29.65 7,174,357 -0.03(-0.11%)
Jul 22, 2020 29.47 29.73 29.16 29.68 4,726,276 +0.31(+1.07%)
Jul 21, 2020 29.22 29.67 29.15 29.37 5,881,043 +0.35(+1.20%)
Jul 20, 2020 29.70 29.70 28.84 29.02 7,659,538 -0.76(-2.54%)
Jul 17, 2020 29.44 29.93 29.23 29.78 9,948,082 +0.52(+1.77%)
Jul 16, 2020 28.55 29.50 28.44 29.26 11,433,102 +1.06(+3.77%)
Jul 15, 2020 28.49 28.49 28.11 28.19 6,002,875 -0.14(-0.48%)
Jul 14, 2020 27.47 28.44 27.45 28.33 9,250,377 +0.68(+2.46%)
Jul 13, 2020 27.65 28.02 27.37 27.65 7,332,228 +0.20(+0.71%)
Jul 10, 2020 26.66 27.48 26.66 27.45 6,234,614 +0.77(+2.90%)
Jul 09, 2020 26.91 27.00 26.50 26.68 4,387,596 -0.42(-1.54%)
Jul 08, 2020 27.25 27.35 26.77 27.10 4,313,071 -0.16(-0.59%)
Jul 07, 2020 27.04 27.45 27.03 27.26 6,003,865 +0.04(+0.16%)
Jul 06, 2020 27.28 27.51 27.09 27.22 5,689,932 +0.16(+0.60%)
Jul 02, 2020 27.17 27.40 26.99 27.06 5,037,825 +0.12(+0.44%)
Jul 01, 2020 27.16 27.24 26.78 26.94 5,270,310 -0.19(-0.69%)
Jun 30, 2020 26.91 27.26 26.79 27.12 6,882,904 +0.21(+0.79%)
Jun 29, 2020 26.37 26.97 26.37 26.91 5,891,218 +0.63(+2.39%)
Jun 26, 2020 27.12 27.12 26.20 26.28 8,576,107 -0.83(-3.07%)
Jun 25, 2020 27.17 27.28 26.80 27.11 5,725,617 -0.21(-0.78%)
Jun 24, 2020 27.43 27.48 26.94 27.33 7,010,470 -0.23(-0.83%)
Jun 23, 2020 28.24 28.39 27.48 27.56 8,356,922 -0.64(-2.26%)
Jun 22, 2020 28.13 28.38 27.90 28.19 7,962,008 -0.28(-0.99%)
Jun 19, 2020 28.28 28.66 28.13 28.48 10,853,874 +0.26(+0.90%)
Jun 18, 2020 27.74 28.24 27.64 28.22 4,513,288 +0.32(+1.16%)
Jun 17, 2020 28.00 28.39 27.86 27.90 5,928,570 +0.06(+0.21%)
Jun 16, 2020 27.71 27.98 27.23 27.84 6,859,334 +0.52(+1.90%)
Jun 15, 2020 26.59 27.32 26.36 27.32 5,894,624 +0.27(+1.01%)
Jun 12, 2020 27.04 27.20 26.56 27.05 6,392,516 +0.53(+1.99%)
Jun 11, 2020 26.77 27.14 26.49 26.52 8,189,466 -1.12(-4.06%)
Jun 10, 2020 28.14 28.23 27.56 27.64 6,511,430 -0.51(-1.81%)
Jun 09, 2020 28.32 28.49 27.85 28.15 6,906,029 -0.74(-2.56%)
Jun 08, 2020 27.68 28.92 27.65 28.89 14,036,888 +1.15(+4.14%)
Jun 05, 2020 26.99 27.76 26.95 27.74 22,967,440 +0.96(+3.59%)
Jun 04, 2020 26.34 26.79 26.21 26.78 7,239,039 +0.15(+0.57%)
Jun 03, 2020 26.79 27.07 26.60 26.63 6,610,594 -0.10(-0.38%)
Jun 02, 2020 25.93 26.76 25.87 26.73 8,481,027 +0.86(+3.32%)
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.