Skip to main content

Kraft Heinz Company (NQ: KHC )

34.96 -0.03 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 36.68 36.68 35.93 35.99 9,686,106 -0.67(-1.82%)
Feb 27, 2023 36.80 36.98 36.55 36.66 4,865,673 +0.05(+0.13%)
Feb 24, 2023 36.63 36.81 36.46 36.61 5,498,579 -0.13(-0.35%)
Feb 23, 2023 36.54 36.87 36.49 36.74 5,365,135 +0.16(+0.43%)
Feb 22, 2023 37.01 37.01 36.48 36.58 7,126,242 -0.27(-0.73%)
Feb 21, 2023 36.97 37.20 36.31 36.85 9,029,835 -0.12(-0.32%)
Feb 17, 2023 36.75 37.16 36.62 36.97 10,964,794 +0.20(+0.55%)
Feb 16, 2023 36.54 36.86 36.31 36.77 9,654,090 -0.32(-0.87%)
Feb 15, 2023 36.80 37.23 36.40 37.09 8,391,594 +0.23(+0.63%)
Feb 14, 2023 37.32 37.35 36.73 36.86 7,911,013 -0.42(-1.12%)
Feb 13, 2023 36.80 37.32 36.75 37.28 7,131,872 +0.65(+1.77%)
Feb 10, 2023 36.03 36.83 35.99 36.63 6,010,407 +0.68(+1.90%)
Feb 09, 2023 36.33 36.36 35.75 35.95 5,346,457 -0.17(-0.46%)
Feb 08, 2023 36.42 36.42 36.05 36.11 6,494,206 -0.43(-1.19%)
Feb 07, 2023 36.70 36.70 36.18 36.55 6,613,097 -0.36(-0.98%)
Feb 06, 2023 36.37 36.93 36.19 36.91 7,051,231 +0.51(+1.40%)
Feb 03, 2023 37.06 37.14 36.25 36.40 6,703,832 -0.56(-1.53%)
Feb 02, 2023 37.01 37.11 36.70 36.96 9,482,364 -0.51(-1.36%)
Feb 01, 2023 37.36 37.70 37.12 37.47 6,554,934 +0.01(+0.02%)
Jan 31, 2023 37.49 37.60 36.98 37.46 8,045,651 +0.15(+0.40%)
Jan 30, 2023 36.77 37.52 36.76 37.31 6,738,153 +0.63(+1.71%)
Jan 27, 2023 36.63 36.75 36.12 36.68 5,642,628 +0.03(+0.08%)
Jan 26, 2023 36.84 36.84 36.19 36.66 5,869,990 -0.27(-0.73%)
Jan 25, 2023 36.65 37.02 36.31 36.92 4,800,902 +0.12(+0.33%)
Jan 24, 2023 37.16 37.34 36.57 36.80 6,308,795 -0.41(-1.09%)
Jan 23, 2023 37.00 37.40 36.84 37.21 7,108,269 +0.35(+0.95%)
Jan 20, 2023 36.92 36.96 36.33 36.86 9,492,797 -0.15(-0.40%)
Jan 19, 2023 36.66 37.29 36.64 37.01 10,580,632 +0.35(+0.96%)
Jan 18, 2023 38.92 39.00 36.56 36.66 21,663,934 -2.47(-6.31%)
Jan 17, 2023 39.15 39.39 39.03 39.12 10,591,451 -0.08(-0.21%)
Jan 13, 2023 39.03 39.34 39.00 39.21 6,569,834 -0.01(-0.02%)
Jan 12, 2023 39.37 39.48 39.07 39.22 7,610,606 -0.12(-0.31%)
Jan 11, 2023 39.28 39.46 39.06 39.34 9,250,657 +0.21(+0.54%)
Jan 10, 2023 38.96 39.35 38.95 39.12 7,492,655 +0.12(+0.31%)
Jan 09, 2023 39.18 39.56 39.00 39.00 10,573,364 -0.36(-0.92%)
Jan 06, 2023 38.76 39.54 38.62 39.36 6,950,490 +1.16(+3.05%)
Jan 05, 2023 38.26 38.44 38.07 38.20 7,150,059 +0.08(+0.22%)
Jan 04, 2023 37.93 38.44 37.86 38.12 8,868,590 +0.43(+1.13%)
Jan 03, 2023 37.46 37.76 37.23 37.69 6,220,275 +0.06(+0.17%)
Dec 30, 2022 37.50 37.78 37.35 37.63 4,700,819 +0.03(+0.07%)
Dec 29, 2022 37.33 37.70 37.27 37.60 4,229,393 +0.22(+0.59%)
Dec 28, 2022 37.96 38.07 37.32 37.38 5,111,636 -0.48(-1.27%)
Dec 27, 2022 37.54 37.93 37.45 37.86 5,732,331 +0.41(+1.09%)
Dec 23, 2022 37.34 37.59 37.31 37.45 5,353,221 +0.15(+0.40%)
Dec 22, 2022 37.08 37.57 36.80 37.30 7,392,860 +0.17(+0.45%)
Dec 21, 2022 36.97 37.33 36.88 37.14 5,217,269 +0.36(+0.98%)
Dec 20, 2022 36.99 37.02 36.49 36.78 5,977,761 -0.30(-0.80%)
Dec 19, 2022 37.00 37.39 36.83 37.07 7,863,924 +0.18(+0.48%)
Dec 16, 2022 36.51 36.94 36.22 36.90 11,771,642 +0.08(+0.23%)
Dec 15, 2022 36.98 37.01 36.47 36.81 6,643,890 -0.30(-0.82%)
Dec 14, 2022 37.10 37.53 36.96 37.12 7,725,515 +0.18(+0.48%)
Dec 13, 2022 37.43 37.55 36.92 36.94 6,272,326 -0.29(-0.77%)
Dec 12, 2022 36.99 37.26 36.81 37.23 5,116,199 +0.31(+0.85%)
Dec 09, 2022 37.27 37.38 36.89 36.92 6,369,768 -0.18(-0.50%)
Dec 08, 2022 36.92 37.23 36.76 37.10 6,591,962 +0.23(+0.63%)
Dec 07, 2022 36.74 36.92 36.38 36.87 5,742,437 +0.43(+1.19%)
Dec 06, 2022 36.57 37.22 36.28 36.43 5,556,506 -0.18(-0.50%)
Dec 05, 2022 36.56 36.72 36.39 36.62 5,394,235 -0.19(-0.53%)
Dec 02, 2022 36.29 36.86 36.27 36.81 5,231,949 +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.