Skip to main content

Kraft Heinz Company (NQ: KHC )

35.10 +0.06 (+0.19%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 36.71 36.71 35.95 36.01 9,679,750 -0.67(-1.82%)
Feb 27, 2023 36.82 37.01 36.57 36.68 4,862,480 +0.05(+0.13%)
Feb 24, 2023 36.65 36.83 36.49 36.63 5,494,970 -0.13(-0.35%)
Feb 23, 2023 36.56 36.90 36.51 36.76 5,361,615 +0.16(+0.43%)
Feb 22, 2023 37.03 37.03 36.51 36.61 7,121,565 -0.27(-0.73%)
Feb 21, 2023 37.00 37.23 36.33 36.88 9,023,910 -0.12(-0.32%)
Feb 17, 2023 36.77 37.18 36.64 37.00 10,957,598 +0.20(+0.55%)
Feb 16, 2023 36.56 36.89 36.33 36.79 9,647,754 -0.32(-0.87%)
Feb 15, 2023 36.82 37.25 36.42 37.12 8,386,086 +0.23(+0.63%)
Feb 14, 2023 37.35 37.37 36.75 36.88 7,905,821 -0.42(-1.12%)
Feb 13, 2023 36.83 37.35 36.77 37.30 7,127,192 +0.65(+1.77%)
Feb 10, 2023 36.05 36.86 36.01 36.65 6,006,462 +0.68(+1.90%)
Feb 09, 2023 36.36 36.38 35.77 35.97 5,342,948 -0.17(-0.46%)
Feb 08, 2023 36.44 36.44 36.07 36.14 6,489,944 -0.43(-1.19%)
Feb 07, 2023 36.73 36.73 36.20 36.57 6,608,757 -0.36(-0.98%)
Feb 06, 2023 36.39 36.96 36.21 36.93 7,046,604 +0.51(+1.40%)
Feb 03, 2023 37.09 37.16 36.27 36.42 6,699,433 -0.56(-1.53%)
Feb 02, 2023 37.03 37.14 36.73 36.99 9,476,141 -0.51(-1.36%)
Feb 01, 2023 37.38 37.73 37.14 37.49 6,550,632 +0.01(+0.02%)
Jan 31, 2023 37.51 37.62 37.00 37.49 8,040,371 +0.15(+0.40%)
Jan 30, 2023 36.79 37.54 36.78 37.34 6,733,731 +0.63(+1.71%)
Jan 27, 2023 36.65 36.78 36.14 36.71 5,638,925 +0.03(+0.08%)
Jan 26, 2023 36.87 36.87 36.22 36.68 5,866,138 -0.27(-0.73%)
Jan 25, 2023 36.67 37.04 36.34 36.95 4,797,751 +0.12(+0.33%)
Jan 24, 2023 37.18 37.37 36.60 36.83 6,304,655 -0.41(-1.09%)
Jan 23, 2023 37.02 37.42 36.86 37.24 7,103,604 +0.35(+0.95%)
Jan 20, 2023 36.94 36.99 36.35 36.88 9,486,567 -0.15(-0.40%)
Jan 19, 2023 36.68 37.31 36.66 37.03 10,573,688 +0.35(+0.96%)
Jan 18, 2023 38.95 39.03 36.59 36.68 21,649,718 -2.47(-6.31%)
Jan 17, 2023 39.18 39.42 39.06 39.15 10,584,500 -0.08(-0.21%)
Jan 13, 2023 39.06 39.36 39.02 39.23 6,565,523 -0.01(-0.02%)
Jan 12, 2023 39.40 39.51 39.09 39.24 7,605,611 -0.12(-0.31%)
Jan 11, 2023 39.31 39.48 39.08 39.36 9,244,587 +0.21(+0.54%)
Jan 10, 2023 38.98 39.37 38.97 39.15 7,487,738 +0.12(+0.31%)
Jan 09, 2023 39.21 39.58 39.02 39.03 10,566,426 -0.36(-0.92%)
Jan 06, 2023 38.79 39.57 38.64 39.39 6,945,928 +1.17(+3.05%)
Jan 05, 2023 38.28 38.47 38.10 38.23 7,145,367 +0.08(+0.22%)
Jan 04, 2023 37.96 38.46 37.88 38.14 8,862,770 +0.43(+1.13%)
Jan 03, 2023 37.49 37.79 37.26 37.72 6,216,193 +0.06(+0.17%)
Dec 30, 2022 37.52 37.80 37.37 37.65 4,697,734 +0.03(+0.07%)
Dec 29, 2022 37.36 37.73 37.29 37.62 4,226,617 +0.22(+0.59%)
Dec 28, 2022 37.98 38.10 37.35 37.40 5,108,281 -0.48(-1.27%)
Dec 27, 2022 37.57 37.96 37.47 37.88 5,728,569 +0.41(+1.09%)
Dec 23, 2022 37.37 37.61 37.34 37.48 5,349,708 +0.15(+0.40%)
Dec 22, 2022 37.11 37.60 36.82 37.33 7,388,008 +0.17(+0.45%)
Dec 21, 2022 37.00 37.35 36.91 37.16 5,213,845 +0.36(+0.98%)
Dec 20, 2022 37.02 37.05 36.51 36.80 5,973,839 -0.30(-0.80%)
Dec 19, 2022 37.02 37.42 36.86 37.10 7,858,763 +0.18(+0.48%)
Dec 16, 2022 36.53 36.97 36.25 36.92 11,763,916 +0.08(+0.23%)
Dec 15, 2022 37.00 37.03 36.50 36.84 6,639,530 -0.31(-0.82%)
Dec 14, 2022 37.12 37.55 36.99 37.14 7,720,445 +0.18(+0.48%)
Dec 13, 2022 37.46 37.58 36.95 36.97 6,268,210 -0.29(-0.77%)
Dec 12, 2022 37.01 37.29 36.84 37.25 5,112,842 +0.31(+0.85%)
Dec 09, 2022 37.29 37.40 36.91 36.94 6,365,587 -0.18(-0.50%)
Dec 08, 2022 36.94 37.25 36.78 37.12 6,587,636 +0.23(+0.63%)
Dec 07, 2022 36.76 36.94 36.40 36.89 5,738,669 +0.43(+1.19%)
Dec 06, 2022 36.60 37.24 36.30 36.46 5,552,860 -0.19(-0.50%)
Dec 05, 2022 36.59 36.75 36.41 36.64 5,390,695 -0.19(-0.53%)
Dec 02, 2022 36.31 36.88 36.29 36.84 5,228,515 +0.31(+0.86%)
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.