Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.54 38.97 38.54 38.71 3,527,902 +0.14(+0.37%)
May 27, 2021 38.98 39.15 38.37 38.57 6,550,612 -0.31(-0.80%)
May 26, 2021 38.87 38.96 38.65 38.88 3,505,531 +0.03(+0.07%)
May 25, 2021 39.22 39.28 38.64 38.85 5,301,454 -0.33(-0.83%)
May 24, 2021 38.96 39.56 38.94 39.18 4,866,072 +0.34(+0.88%)
May 21, 2021 38.57 38.89 38.53 38.84 4,222,931 +0.23(+0.59%)
May 20, 2021 38.25 38.72 38.20 38.61 4,776,921 +0.27(+0.71%)
May 19, 2021 38.30 38.38 38.03 38.33 4,423,061 -0.11(-0.29%)
May 18, 2021 38.72 38.80 38.43 38.44 4,189,845 -0.10(-0.26%)
May 17, 2021 38.72 38.80 38.25 38.55 3,639,686 +0.06(+0.16%)
May 14, 2021 38.72 39.10 38.47 38.48 3,744,714 -0.08(-0.21%)
May 13, 2021 37.68 38.77 37.65 38.56 5,744,576 +0.79(+2.10%)
May 12, 2021 37.96 38.40 37.70 37.77 5,435,926 -0.29(-0.77%)
May 11, 2021 38.55 38.60 37.52 38.07 6,609,872 -0.32(-0.84%)
May 10, 2021 38.31 38.94 38.21 38.39 6,187,270 +0.12(+0.32%)
May 07, 2021 37.89 38.37 37.66 38.26 5,849,996 +0.32(+0.83%)
May 06, 2021 37.62 38.02 37.45 37.95 6,006,821 +0.57(+1.53%)
May 05, 2021 37.17 37.41 36.86 37.37 5,374,391 +0.10(+0.26%)
May 04, 2021 37.04 37.38 36.86 37.28 7,894,711 +0.33(+0.88%)
May 03, 2021 36.54 37.23 36.53 36.95 6,974,999 +0.62(+1.70%)
Apr 30, 2021 36.35 36.61 35.87 36.34 8,708,836 -0.35(-0.96%)
Apr 29, 2021 35.43 36.94 35.34 36.69 8,975,122 +1.38(+3.91%)
Apr 28, 2021 35.43 35.62 35.17 35.31 8,420,659 +0.02(+0.05%)
Apr 27, 2021 35.40 35.67 35.25 35.29 4,544,590 -0.03(-0.07%)
Apr 26, 2021 35.54 35.73 35.10 35.32 8,042,976 -0.25(-0.69%)
Apr 23, 2021 35.59 35.76 35.37 35.56 5,370,752 -0.49(-1.37%)
Apr 22, 2021 36.49 36.51 35.91 36.05 6,394,838 -0.54(-1.47%)
Apr 21, 2021 35.88 36.64 35.88 36.59 7,620,862 +0.48(+1.34%)
Apr 20, 2021 35.94 36.14 35.58 36.11 6,656,125 +0.07(+0.20%)
Apr 19, 2021 35.97 36.40 35.61 36.04 7,400,831 -0.04(-0.12%)
Apr 16, 2021 36.22 36.49 35.87 36.08 9,261,547 -0.04(-0.12%)
Apr 15, 2021 35.49 36.20 35.47 36.13 7,661,687 +0.69(+1.94%)
Apr 14, 2021 35.71 35.90 34.90 35.44 11,749,807 -0.57(-1.59%)
Apr 13, 2021 35.87 36.30 35.73 36.01 8,231,153 +0.19(+0.54%)
Apr 12, 2021 35.47 35.98 35.33 35.82 6,374,685 +0.49(+1.40%)
Apr 09, 2021 35.95 36.17 35.11 35.32 6,233,454 -0.59(-1.64%)
Apr 08, 2021 35.72 35.95 35.66 35.91 4,809,782 +0.15(+0.42%)
Apr 07, 2021 35.95 36.00 35.54 35.76 4,179,977 -0.05(-0.15%)
Apr 06, 2021 35.30 35.90 35.29 35.82 5,633,936 +0.34(+0.97%)
Apr 05, 2021 35.27 35.63 35.26 35.47 5,018,679 +0.25(+0.70%)
Apr 01, 2021 35.26 35.28 34.65 35.23 5,183,144 +0.03(+0.07%)
Mar 31, 2021 35.25 35.52 34.97 35.20 6,443,384 -0.25(-0.70%)
Mar 30, 2021 35.99 36.27 35.36 35.45 9,303,112 -0.44(-1.23%)
Mar 29, 2021 35.17 36.22 35.08 35.89 11,255,503 +0.66(+1.87%)
Mar 26, 2021 34.63 35.32 34.22 35.23 11,324,101 +0.73(+2.12%)
Mar 25, 2021 33.92 34.61 33.47 34.50 6,152,116 +0.85(+2.54%)
Mar 24, 2021 34.18 34.29 33.63 33.64 6,322,315 -0.61(-1.77%)
Mar 23, 2021 34.81 34.88 34.21 34.25 8,707,569 -0.55(-1.59%)
Mar 22, 2021 34.36 34.83 34.29 34.80 8,223,225 +0.36(+1.05%)
Mar 19, 2021 34.29 34.70 33.98 34.44 11,324,782 +0.18(+0.51%)
Mar 18, 2021 34.26 34.54 34.12 34.27 9,168,675 -0.12(-0.36%)
Mar 17, 2021 34.18 34.45 33.85 34.39 7,279,441 +0.30(+0.88%)
Mar 16, 2021 34.00 34.28 33.85 34.09 7,379,780 +0.18(+0.55%)
Mar 15, 2021 33.55 34.19 33.51 33.91 7,864,105 +0.37(+1.10%)
Mar 12, 2021 33.91 33.96 33.27 33.54 10,189,247 -0.32(-0.94%)
Mar 11, 2021 34.33 34.43 33.79 33.85 6,748,434 -0.56(-1.64%)
Mar 10, 2021 34.51 34.59 33.92 34.42 8,348,534 +0.33(+0.97%)
Mar 09, 2021 33.84 34.46 33.45 34.09 10,030,929 +0.40(+1.19%)
Mar 08, 2021 32.95 33.86 32.95 33.69 7,775,888 +0.71(+2.17%)
Mar 05, 2021 32.73 33.29 32.51 32.97 8,681,618 +0.56(+1.72%)
Mar 04, 2021 33.12 33.87 32.01 32.41 12,950,339 -0.67(-2.03%)
Mar 03, 2021 32.31 33.17 32.26 33.09 7,502,247 +0.57(+1.77%)
Mar 02, 2021 32.38 32.78 32.14 32.51 6,217,345 +0.20(+0.62%)
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.