Skip to main content

Kraft Heinz Company (NQ: KHC )

36.88 +0.35 (+0.97%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.17 30.17 30.17 2,801,697 -0.01(-0.03%)
Dec 30, 2020 30.38 30.50 30.16 30.18 2,801,697 -0.20(-0.66%)
Dec 29, 2020 30.74 30.78 30.23 30.38 3,818,266 -0.27(-0.88%)
Dec 28, 2020 30.51 30.83 30.41 30.65 4,101,157 +0.20(+0.66%)
Dec 24, 2020 30.29 30.45 30.14 30.45 1,810,245 +0.16(+0.52%)
Dec 23, 2020 29.98 30.50 29.98 30.30 4,109,547 +0.36(+1.19%)
Dec 22, 2020 30.12 30.30 29.89 29.94 4,269,762 -0.16(-0.52%)
Dec 21, 2020 29.70 30.17 29.70 30.09 5,952,990 -0.17(-0.58%)
Dec 18, 2020 30.36 30.79 30.04 30.27 12,859,305 +0.13(+0.43%)
Dec 17, 2020 30.17 30.28 30.00 30.14 4,919,278 +0.17(+0.55%)
Dec 16, 2020 29.96 30.17 29.82 29.97 6,591,593 +0.09(+0.29%)
Dec 15, 2020 29.96 30.03 29.53 29.89 5,384,193 -0.08(-0.26%)
Dec 14, 2020 29.74 30.21 29.72 29.96 6,660,339 +0.30(+1.03%)
Dec 11, 2020 29.49 29.75 29.42 29.66 4,382,198 -0.03(-0.09%)
Dec 10, 2020 29.61 29.81 29.49 29.69 4,921,939 -0.10(-0.35%)
Dec 09, 2020 30.02 30.12 29.58 29.79 6,180,014 -0.10(-0.35%)
Dec 08, 2020 29.28 29.99 29.15 29.89 7,757,597 +0.64(+2.20%)
Dec 07, 2020 29.60 29.61 29.12 29.25 6,018,835 -0.45(-1.52%)
Dec 04, 2020 29.39 29.73 29.29 29.70 7,060,866 +0.58(+2.00%)
Dec 03, 2020 28.59 29.24 28.55 29.12 5,592,914 +0.58(+2.04%)
Dec 02, 2020 28.78 29.01 28.51 28.54 5,479,387 -0.31(-1.09%)
Dec 01, 2020 28.70 28.92 28.53 28.85 5,311,488 +0.17(+0.61%)
Nov 30, 2020 28.40 28.70 28.27 28.68 6,692,420 +0.09(+0.30%)
Nov 27, 2020 28.52 28.76 28.40 28.59 2,550,816 +0.26(+0.92%)
Nov 25, 2020 28.91 28.95 28.29 28.33 6,938,644 -0.77(-2.66%)
Nov 24, 2020 28.32 29.13 28.15 29.10 10,018,805 +1.06(+3.77%)
Nov 23, 2020 27.85 28.29 27.69 28.04 8,465,061 +0.29(+1.05%)
Nov 20, 2020 27.36 27.81 27.31 27.75 10,485,071 +0.33(+1.19%)
Nov 19, 2020 27.15 27.48 27.01 27.42 7,148,331 +0.21(+0.79%)
Nov 18, 2020 27.27 27.89 27.13 27.21 8,466,889 +0.03(+0.13%)
Nov 17, 2020 27.38 27.40 26.95 27.18 5,933,928 -0.48(-1.74%)
Nov 16, 2020 27.19 27.76 27.03 27.66 8,664,974 +0.46(+1.71%)
Nov 13, 2020 26.90 27.20 26.71 27.19 4,843,350 +0.44(+1.64%)
Nov 12, 2020 26.87 27.00 26.40 26.75 6,795,641 -0.22(-0.80%)
Nov 11, 2020 26.39 26.99 26.17 26.97 9,079,041 +0.75(+2.85%)
Nov 10, 2020 25.84 26.28 25.40 26.22 15,555,639 -0.12(-0.46%)
Nov 09, 2020 27.96 28.03 26.30 26.34 12,359,826 -0.79(-2.92%)
Nov 06, 2020 27.42 27.52 27.05 27.13 4,730,243 -0.14(-0.50%)
Nov 05, 2020 27.41 27.84 27.07 27.27 9,206,480 -0.10(-0.38%)
Nov 04, 2020 27.59 27.95 27.33 27.37 7,170,102 +0.03(+0.13%)
Nov 03, 2020 27.41 27.96 27.27 27.34 6,302,335 +0.09(+0.35%)
Nov 02, 2020 26.70 27.48 26.55 27.24 8,324,878 +0.93(+3.53%)
Oct 30, 2020 25.87 26.40 25.77 26.32 12,181,899 +0.47(+1.83%)
Oct 29, 2020 25.55 26.19 25.31 25.84 9,153,915 +0.71(+2.81%)
Oct 28, 2020 26.02 26.11 25.13 25.14 9,041,460 -1.26(-4.76%)
Oct 27, 2020 26.39 26.60 26.25 26.39 6,834,210 +0.09(+0.33%)
Oct 26, 2020 26.68 26.83 26.15 26.31 6,380,552 -0.68(-2.52%)
Oct 23, 2020 27.09 27.19 26.75 26.99 4,813,475 +0.12(+0.45%)
Oct 22, 2020 27.04 27.19 26.72 26.87 6,217,136 -0.18(-0.67%)
Oct 21, 2020 27.31 27.44 27.04 27.05 7,559,077 -0.47(-1.72%)
Oct 20, 2020 27.55 27.80 27.44 27.52 4,097,755 +0.21(+0.76%)
Oct 19, 2020 27.74 27.85 27.19 27.31 4,840,400 -0.35(-1.27%)
Oct 16, 2020 27.85 28.06 27.61 27.67 4,033,587 -0.12(-0.43%)
Oct 15, 2020 27.36 27.80 27.15 27.79 4,284,977 +0.13(+0.47%)
Oct 14, 2020 27.88 28.28 27.41 27.66 9,076,660 -0.22(-0.80%)
Oct 13, 2020 27.24 27.92 27.12 27.88 8,656,723 +0.65(+2.40%)
Oct 12, 2020 27.04 27.59 26.85 27.23 10,225,531 +0.46(+1.74%)
Oct 09, 2020 26.92 27.08 26.67 26.76 4,766,628 -0.09(-0.35%)
Oct 08, 2020 26.66 26.96 26.58 26.86 5,336,599 +0.33(+1.23%)
Oct 07, 2020 26.50 26.67 26.24 26.53 4,496,055 +0.15(+0.55%)
Oct 06, 2020 26.68 26.90 26.32 26.38 5,721,850 -0.28(-1.06%)
Oct 05, 2020 26.36 26.73 26.34 26.67 5,197,104 +0.46(+1.74%)
Oct 02, 2020 25.76 26.31 25.75 26.21 6,269,909 +0.09(+0.33%)
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.