Chronicle Journal: Finance

Kraft Heinz Company (NQ: KHC )

31.37 USD +0.14 (+0.45%)
Official Closing Price Updated: 7:55 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 31.49 31.61 31.10 31.37 4,140,800 +0.14(+0.45%)
Oct 22, 2020 31.43 31.61 31.06 31.23 5,348,302 -0.21(-0.67%)
Oct 21, 2020 31.75 31.90 31.43 31.44 6,502,709 -0.55(-1.72%)
Oct 20, 2020 32.03 32.32 31.90 31.99 3,525,101 +0.24(+0.76%)
Oct 19, 2020 32.25 32.38 31.61 31.75 4,163,962 -0.41(-1.27%)
Oct 16, 2020 32.38 32.62 32.10 32.16 3,469,900 -0.14(-0.43%)
Oct 15, 2020 31.80 32.32 31.56 32.30 3,686,159 +0.15(+0.47%)
Oct 14, 2020 32.41 32.87 31.86 32.15 7,808,212 -0.26(-0.80%)
Oct 13, 2020 31.67 32.46 31.52 32.41 7,446,960 +0.76(+2.40%)
Oct 12, 2020 31.43 32.07 31.21 31.65 8,796,530 +0.54(+1.74%)
Oct 09, 2020 31.29 31.48 31.00 31.11 4,100,500 -0.11(-0.35%)
Oct 08, 2020 30.99 31.34 30.90 31.22 4,590,818 +0.38(+1.23%)
Oct 07, 2020 30.80 31.00 30.50 30.84 3,867,739 +0.17(+0.55%)
Oct 06, 2020 31.02 31.27 30.59 30.67 4,922,231 -0.33(-1.06%)
Oct 05, 2020 30.64 31.07 30.62 31.00 4,470,818 +0.53(+1.74%)
Oct 02, 2020 29.94 30.58 29.93 30.47 5,393,700 +0.10(+0.33%)
Oct 01, 2020 30.00 30.40 29.67 30.37 6,060,025 +0.42(+1.40%)
Sep 30, 2020 29.61 30.21 29.61 29.95 6,047,152 +0.36(+1.22%)
Sep 29, 2020 29.77 29.88 29.36 29.59 4,340,994 -0.24(-0.80%)
Sep 28, 2020 29.65 29.99 29.43 29.83 4,838,472 +0.70(+2.40%)
Sep 25, 2020 28.88 29.22 28.56 29.13 5,704,700 +0.29(+1.01%)
Sep 24, 2020 28.72 29.17 28.57 28.84 5,316,854 +0.07(+0.24%)
Sep 23, 2020 29.38 29.48 28.69 28.77 6,526,568 -0.46(-1.57%)
Sep 22, 2020 29.72 29.87 29.14 29.23 5,676,251 -0.42(-1.42%)
Sep 21, 2020 29.40 29.70 29.11 29.65 8,386,973 -0.09(-0.30%)
Sep 18, 2020 30.70 30.70 29.48 29.74 16,042,800 -0.90(-2.94%)
Sep 17, 2020 30.93 31.06 30.11 30.64 11,359,728 -0.72(-2.30%)
Sep 16, 2020 32.42 32.43 31.16 31.36 9,321,113 -0.61(-1.91%)
Sep 15, 2020 32.67 33.93 31.88 31.97 11,058,830 +0.10(+0.31%)
Sep 14, 2020 31.95 32.18 31.43 31.87 5,246,474 +0.16(+0.50%)
Sep 11, 2020 31.66 32.17 31.24 31.71 7,068,300 +0.20(+0.63%)
Sep 10, 2020 31.61 32.23 31.33 31.51 7,020,383 -0.14(-0.44%)
Sep 09, 2020 32.00 32.05 31.25 31.65 8,372,796 -0.11(-0.35%)
Sep 08, 2020 33.02 33.19 31.64 31.76 9,384,306 -1.71(-5.11%)
Sep 04, 2020 33.69 33.93 33.10 33.47 6,642,700 -0.08(-0.24%)
Sep 03, 2020 34.53 35.05 33.27 33.55 8,409,951 -1.16(-3.34%)
Sep 02, 2020 34.29 34.94 34.11 34.71 5,114,587 +0.57(+1.67%)
Sep 01, 2020 34.75 34.78 33.92 34.14 6,025,066 -0.90(-2.57%)
Aug 31, 2020 34.86 35.14 34.56 35.04 4,479,120 +0.16(+0.46%)
Aug 28, 2020 34.76 34.91 34.25 34.88 4,213,600 +0.12(+0.35%)
Aug 27, 2020 35.09 35.24 34.70 34.76 4,432,592 -0.62(-1.75%)
Aug 26, 2020 35.32 35.36 34.83 35.38 4,382,020 +0.01(+0.03%)
Aug 25, 2020 35.31 35.41 34.92 35.37 4,667,477 +0.28(+0.80%)
Aug 24, 2020 34.69 35.09 34.35 35.09 4,228,908 +0.53(+1.53%)
Aug 21, 2020 34.77 34.90 34.32 34.56 4,749,800 -0.29(-0.83%)
Aug 20, 2020 35.26 35.31 34.73 34.85 4,552,963 -0.58(-1.64%)
Aug 19, 2020 35.75 35.87 35.38 35.43 4,001,436 -0.23(-0.64%)
Aug 18, 2020 36.00 36.01 35.26 35.66 4,677,847 -0.27(-0.75%)
Aug 17, 2020 35.68 36.37 35.54 35.93 7,009,730 +0.34(+0.96%)
Aug 14, 2020 35.34 35.67 35.13 35.59 3,107,700 +0.02(+0.06%)
Aug 13, 2020 35.44 35.67 35.13 35.57 5,120,042 +0.24(+0.68%)
Aug 12, 2020 34.89 35.50 34.76 35.33 4,828,779 +0.70(+2.02%)
Aug 11, 2020 35.00 35.25 34.49 34.63 4,790,789 -0.16(-0.46%)
Aug 10, 2020 35.33 35.35 34.52 34.79 5,963,652 -0.62(-1.75%)
Aug 07, 2020 35.14 35.45 34.98 35.41 4,163,500 +0.13(+0.37%)
Aug 06, 2020 34.84 35.33 34.67 35.28 5,721,241 +0.50(+1.44%)
Aug 05, 2020 35.15 35.23 34.65 34.78 3,966,353 -0.30(-0.86%)
Aug 04, 2020 34.79 35.14 34.38 35.08 6,284,299 +0.29(+0.83%)
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.