Skip to main content

Kraft Heinz Company (NQ: KHC )

38.34 +0.08 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 38.31 38.44 37.85 38.34 7,170,984 +0.08(+0.21%)
May 25, 2023 38.21 38.59 38.02 38.26 7,841,468 -0.46(-1.19%)
May 24, 2023 38.90 38.97 38.49 38.72 6,208,024 +0.03(+0.08%)
May 23, 2023 38.76 39.04 38.50 38.69 7,738,586 -0.05(-0.13%)
May 22, 2023 39.28 39.34 38.62 38.74 5,394,243 -0.33(-0.84%)
May 19, 2023 39.05 39.31 38.79 39.07 5,899,563 +0.16(+0.41%)
May 18, 2023 38.56 38.92 38.33 38.91 7,300,194 +0.00(+0.00%)
May 17, 2023 38.97 39.12 38.47 38.91 7,796,698 -0.09(-0.23%)
May 16, 2023 39.95 39.97 38.98 39.00 9,101,020 -1.17(-2.91%)
May 15, 2023 40.80 40.81 40.09 40.17 5,675,013 -0.49(-1.21%)
May 12, 2023 40.57 40.74 40.52 40.66 4,624,524 +0.01(+0.02%)
May 11, 2023 40.61 40.70 40.33 40.65 4,147,882 -0.03(-0.07%)
May 10, 2023 40.67 41.09 40.40 40.68 6,065,983 -0.20(-0.49%)
May 09, 2023 41.03 41.10 40.65 40.88 7,023,685 -0.20(-0.49%)
May 08, 2023 41.24 41.33 40.91 41.08 5,869,838 -0.24(-0.58%)
May 05, 2023 40.73 41.45 40.64 41.32 7,676,875 +0.48(+1.18%)
May 04, 2023 40.48 40.92 40.26 40.84 10,050,070 +0.59(+1.47%)
May 03, 2023 40.77 41.47 40.19 40.25 20,625,712 +0.80(+2.03%)
May 02, 2023 39.78 39.81 39.15 39.45 11,096,459 -0.31(-0.78%)
May 01, 2023 39.35 39.88 39.31 39.76 7,369,011 +0.49(+1.25%)
Apr 28, 2023 39.74 39.84 39.19 39.27 7,061,574 -0.41(-1.03%)
Apr 27, 2023 39.16 39.71 39.13 39.68 5,970,959 +0.32(+0.81%)
Apr 26, 2023 39.18 39.52 39.13 39.36 6,856,238 -0.08(-0.20%)
Apr 25, 2023 39.18 39.63 39.11 39.44 6,185,026 +0.26(+0.66%)
Apr 24, 2023 39.20 39.38 39.01 39.18 3,857,326 -0.04(-0.10%)
Apr 21, 2023 39.40 39.49 38.95 39.22 4,659,933 -0.19(-0.48%)
Apr 20, 2023 39.37 39.53 39.20 39.41 3,880,783 -0.06(-0.15%)
Apr 19, 2023 39.52 39.52 39.20 39.47 4,715,784 +0.01(+0.03%)
Apr 18, 2023 39.42 39.50 39.06 39.46 4,271,605 -0.08(-0.20%)
Apr 17, 2023 39.19 39.55 39.10 39.54 3,755,521 +0.44(+1.13%)
Apr 14, 2023 39.14 39.35 38.90 39.10 4,577,841 -0.07(-0.18%)
Apr 13, 2023 39.28 39.28 38.70 39.17 5,721,622 -0.11(-0.28%)
Apr 12, 2023 39.20 39.52 39.06 39.28 4,475,641 +0.03(+0.08%)
Apr 11, 2023 39.20 39.31 38.95 39.25 5,742,038 +0.15(+0.38%)
Apr 10, 2023 39.20 39.22 38.79 39.10 4,284,526 -0.04(-0.10%)
Apr 06, 2023 39.15 39.36 38.97 39.14 4,978,139 +0.12(+0.31%)
Apr 05, 2023 38.79 39.29 38.74 39.02 6,513,290 +0.41(+1.06%)
Apr 04, 2023 38.81 38.90 38.16 38.61 7,472,073 -0.24(-0.62%)
Apr 03, 2023 38.71 39.06 38.55 38.85 5,605,240 +0.18(+0.47%)
Mar 31, 2023 39.00 39.00 38.34 38.67 6,192,920 -0.17(-0.44%)
Mar 30, 2023 38.80 39.03 38.59 38.84 4,557,359 +0.17(+0.44%)
Mar 29, 2023 38.60 38.95 38.58 38.67 4,518,154 +0.28(+0.73%)
Mar 28, 2023 38.62 38.90 38.36 38.39 4,118,411 -0.21(-0.54%)
Mar 27, 2023 38.29 38.75 38.29 38.60 5,427,385 +0.42(+1.10%)
Mar 24, 2023 37.50 38.22 37.42 38.18 4,940,731 +0.76(+2.03%)
Mar 23, 2023 37.44 37.80 37.22 37.42 5,383,186 -0.15(-0.40%)
Mar 22, 2023 38.15 38.34 37.56 37.57 4,445,374 -0.47(-1.24%)
Mar 21, 2023 38.04 38.14 37.80 38.04 6,405,468 +0.10(+0.26%)
Mar 20, 2023 37.69 38.19 37.63 37.94 6,216,229 +0.31(+0.82%)
Mar 17, 2023 38.10 38.10 37.42 37.63 11,363,645 -0.55(-1.44%)
Mar 16, 2023 38.00 38.22 37.57 38.18 7,558,925 +0.07(+0.18%)
Mar 15, 2023 37.78 38.16 37.49 38.11 6,032,458 -0.03(-0.08%)
Mar 14, 2023 38.06 38.21 37.71 38.14 8,377,667 +0.02(+0.05%)
Mar 13, 2023 37.73 38.74 37.73 38.12 7,654,226 +0.18(+0.47%)
Mar 10, 2023 37.84 38.07 37.75 37.94 5,349,617 +0.15(+0.40%)
Mar 09, 2023 37.87 38.16 37.62 37.79 6,423,789 -0.13(-0.34%)
Mar 08, 2023 38.34 38.36 37.64 37.92 5,900,060 -0.32(-0.83%)
Mar 07, 2023 38.46 38.53 38.04 38.24 4,863,280 -0.35(-0.90%)
Mar 06, 2023 38.54 38.65 38.34 38.58 4,185,829 -0.05(-0.13%)
Mar 03, 2023 38.16 38.76 37.70 38.63 5,687,151 +0.38(+0.98%)
Mar 02, 2023 38.11 38.48 37.97 38.26 4,018,711 +0.26(+0.68%)
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.