Skip to main content

Kraft Heinz Company (NQ: KHC )

35.26 +0.22 (+0.63%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 35.40 35.85 35.27 35.70 16,605,474 +0.35(+0.98%)
May 30, 2023 35.49 35.71 35.25 35.35 8,033,523 -0.46(-1.28%)
May 26, 2023 35.78 35.90 35.36 35.81 7,677,521 +0.07(+0.21%)
May 25, 2023 35.69 36.04 35.51 35.74 8,395,366 -0.43(-1.19%)
May 24, 2023 36.33 36.40 35.95 36.17 6,646,540 +0.03(+0.08%)
May 23, 2023 36.20 36.46 35.96 36.14 8,285,217 -0.05(-0.13%)
May 22, 2023 36.69 36.74 36.07 36.18 5,775,276 -0.31(-0.84%)
May 19, 2023 36.47 36.72 36.23 36.49 6,316,291 +0.15(+0.41%)
May 18, 2023 36.02 36.35 35.80 36.34 7,815,858 +0.00(+0.00%)
May 17, 2023 36.40 36.54 35.93 36.34 8,347,434 -0.08(-0.23%)
May 16, 2023 37.31 37.33 36.41 36.43 9,743,889 -1.09(-2.91%)
May 15, 2023 38.11 38.12 37.45 37.52 6,075,879 -0.46(-1.21%)
May 12, 2023 37.89 38.05 37.84 37.98 4,951,187 +0.01(+0.02%)
May 11, 2023 37.93 38.01 37.67 37.97 4,440,876 -0.03(-0.07%)
May 10, 2023 37.99 38.38 37.73 38.00 6,494,466 -0.19(-0.49%)
May 09, 2023 38.32 38.39 37.97 38.18 7,519,817 -0.19(-0.49%)
May 08, 2023 38.52 38.60 38.21 38.37 6,284,466 -0.22(-0.58%)
May 05, 2023 38.04 38.71 37.96 38.59 8,219,147 +0.45(+1.18%)
May 04, 2023 37.81 38.22 37.60 38.15 10,759,978 +0.55(+1.47%)
May 03, 2023 38.08 38.73 37.54 37.59 22,082,652 +0.75(+2.03%)
May 02, 2023 37.16 37.18 36.57 36.85 11,880,280 -0.29(-0.78%)
May 01, 2023 36.75 37.25 36.72 37.14 7,889,536 +0.46(+1.25%)
Apr 28, 2023 37.12 37.21 36.60 36.68 7,560,383 -0.38(-1.03%)
Apr 27, 2023 36.58 37.09 36.55 37.06 6,392,730 +0.30(+0.81%)
Apr 26, 2023 36.59 36.91 36.55 36.76 7,340,542 -0.07(-0.20%)
Apr 25, 2023 36.59 37.02 36.53 36.84 6,621,918 +0.24(+0.66%)
Apr 24, 2023 36.61 36.78 36.43 36.59 4,129,796 -0.04(-0.10%)
Apr 21, 2023 36.80 36.88 36.38 36.63 4,989,097 -0.18(-0.48%)
Apr 20, 2023 36.77 36.92 36.61 36.81 4,154,910 -0.06(-0.15%)
Apr 19, 2023 36.91 36.91 36.61 36.87 5,048,893 +0.01(+0.03%)
Apr 18, 2023 36.82 36.89 36.49 36.86 4,573,338 -0.07(-0.20%)
Apr 17, 2023 36.60 36.94 36.52 36.93 4,020,800 +0.41(+1.13%)
Apr 14, 2023 36.56 36.75 36.33 36.52 4,901,206 -0.07(-0.18%)
Apr 13, 2023 36.69 36.69 36.15 36.59 6,125,780 -0.10(-0.28%)
Apr 12, 2023 36.61 36.91 36.48 36.69 4,791,787 +0.03(+0.08%)
Apr 11, 2023 36.61 36.72 36.38 36.66 6,147,639 +0.14(+0.38%)
Apr 10, 2023 36.61 36.63 36.23 36.52 4,587,172 -0.04(-0.10%)
Apr 06, 2023 36.57 36.76 36.40 36.56 5,329,780 +0.11(+0.31%)
Apr 05, 2023 36.23 36.70 36.18 36.45 6,973,370 +0.38(+1.06%)
Apr 04, 2023 36.25 36.33 35.65 36.06 7,999,878 -0.22(-0.62%)
Apr 03, 2023 36.16 36.48 36.01 36.29 6,001,178 +0.17(+0.47%)
Mar 31, 2023 36.43 36.43 35.82 36.12 6,630,370 -0.16(-0.44%)
Mar 30, 2023 36.24 36.46 36.04 36.28 4,879,277 +0.16(+0.44%)
Mar 29, 2023 36.05 36.38 36.04 36.12 4,837,303 +0.26(+0.73%)
Mar 28, 2023 36.07 36.33 35.83 35.86 4,409,323 -0.20(-0.54%)
Mar 27, 2023 35.76 36.19 35.76 36.05 5,810,759 +0.39(+1.10%)
Mar 24, 2023 35.03 35.70 34.95 35.66 5,289,730 +0.71(+2.03%)
Mar 23, 2023 34.97 35.30 34.77 34.95 5,763,438 -0.14(-0.40%)
Mar 22, 2023 35.63 35.81 35.08 35.09 4,759,382 -0.44(-1.24%)
Mar 21, 2023 35.53 35.62 35.30 35.53 6,857,931 +0.09(+0.26%)
Mar 20, 2023 35.20 35.67 35.15 35.44 6,655,325 +0.29(+0.82%)
Mar 17, 2023 35.59 35.59 34.96 35.15 12,166,340 -0.51(-1.44%)
Mar 16, 2023 35.49 35.70 35.09 35.66 8,092,865 +0.07(+0.18%)
Mar 15, 2023 35.29 35.64 35.02 35.60 6,458,573 -0.03(-0.08%)
Mar 14, 2023 35.55 35.69 35.22 35.62 8,969,441 +0.02(+0.05%)
Mar 13, 2023 35.24 36.18 35.24 35.60 8,194,898 +0.17(+0.47%)
Mar 10, 2023 35.34 35.56 35.26 35.44 5,727,498 +0.14(+0.40%)
Mar 09, 2023 35.37 35.64 35.14 35.30 6,877,546 -0.12(-0.34%)
Mar 08, 2023 35.81 35.83 35.15 35.42 6,316,823 -0.30(-0.83%)
Mar 07, 2023 35.93 35.99 35.53 35.71 5,206,808 -0.32(-0.90%)
Mar 06, 2023 36.00 36.10 35.81 36.04 4,481,504 -0.05(-0.13%)
Mar 03, 2023 35.64 36.20 35.21 36.08 6,088,875 +0.35(+0.98%)
Mar 02, 2023 35.59 35.94 35.46 35.73 4,302,581 +0.24(+0.68%)
Mar 01, 2023 35.93 35.95 35.21 35.49 6,002,782 -0.50(-1.39%)
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%)
Dec 01, 2022 36.47 37.06 36.33 36.50 8,341,777 +0.13(+0.36%)
Nov 30, 2022 35.86 36.41 35.46 36.37 9,383,453 +0.29(+0.79%)
Nov 29, 2022 35.83 36.13 35.75 36.08 5,164,653 +0.16(+0.44%)
Nov 28, 2022 36.05 36.30 35.78 35.93 7,284,270 -0.03(-0.08%)
Nov 25, 2022 36.12 36.21 35.93 35.95 3,889,844 +0.00(+0.00%)
Nov 23, 2022 35.58 36.00 35.57 35.95 5,849,428 +0.31(+0.88%)
Nov 22, 2022 35.33 35.73 35.31 35.64 6,957,847 +0.48(+1.35%)
Nov 21, 2022 34.99 35.26 34.79 35.16 5,692,820 +0.31(+0.89%)
Nov 18, 2022 34.78 34.89 34.50 34.85 8,299,431 +0.32(+0.93%)
Nov 17, 2022 34.22 34.60 34.22 34.53 6,046,142 +0.05(+0.16%)
Nov 16, 2022 34.08 34.74 34.03 34.48 7,698,165 +0.59(+1.75%)
Nov 15, 2022 34.02 34.06 33.44 33.88 6,190,620 +0.20(+0.60%)
Nov 14, 2022 33.98 34.55 33.65 33.68 8,700,816 -0.16(-0.46%)
Nov 11, 2022 34.51 34.56 32.96 33.84 9,425,769 -0.80(-2.32%)
Nov 10, 2022 35.15 35.16 34.07 34.64 9,553,799 +0.13(+0.37%)
Nov 09, 2022 34.80 35.11 34.45 34.51 5,472,896 -0.34(-0.97%)
Nov 08, 2022 35.09 35.22 34.52 34.85 5,274,887 -0.06(-0.18%)
Nov 07, 2022 35.00 35.26 34.71 34.92 5,100,646 +0.14(+0.39%)
Nov 04, 2022 34.85 35.18 34.30 34.78 6,339,370 +0.03(+0.08%)
Nov 03, 2022 34.74 34.94 34.53 34.75 6,489,497 -0.12(-0.34%)
Nov 02, 2022 35.00 35.71 34.81 34.87 7,069,505 -0.09(-0.26%)
Nov 01, 2022 35.17 35.24 34.92 34.96 6,522,361 -0.23(-0.65%)
Oct 31, 2022 35.61 35.67 34.95 35.19 9,952,702 -0.43(-1.21%)
Oct 28, 2022 34.84 35.72 34.53 35.62 9,672,642 +0.84(+2.42%)
Oct 27, 2022 33.99 35.38 33.90 34.78 13,345,487 +1.02(+3.01%)
Oct 26, 2022 34.67 34.84 33.04 33.76 12,019,026 -0.14(-0.40%)
Oct 25, 2022 33.34 34.01 33.00 33.90 11,071,717 +0.49(+1.48%)
Oct 24, 2022 32.72 33.48 32.66 33.41 8,910,380 +1.20(+3.72%)
Oct 21, 2022 32.14 32.47 31.92 32.21 11,193,237 -0.12(-0.37%)
Oct 20, 2022 33.26 33.33 32.30 32.33 7,865,509 -0.87(-2.62%)
Oct 19, 2022 32.96 33.26 32.88 33.20 7,550,359 +0.20(+0.61%)
Oct 18, 2022 32.63 33.12 32.62 33.00 7,441,434 +0.53(+1.63%)
Oct 17, 2022 32.81 33.09 32.44 32.47 6,815,627 -0.22(-0.67%)
Oct 14, 2022 32.75 33.37 32.58 32.69 11,943,963 -0.05(-0.14%)
Oct 13, 2022 31.99 32.90 31.89 32.73 10,225,952 +0.44(+1.36%)
Oct 12, 2022 32.16 32.63 32.05 32.29 10,392,314 +0.33(+1.03%)
Oct 11, 2022 30.99 32.04 30.97 31.96 11,077,498 +0.80(+2.55%)
Oct 10, 2022 31.10 31.53 30.69 31.17 12,448,545 +0.95(+3.15%)
Oct 07, 2022 30.55 30.64 30.01 30.22 7,418,386 -0.36(-1.17%)
Oct 06, 2022 31.01 31.05 30.43 30.57 6,357,339 -0.43(-1.39%)
Oct 05, 2022 31.19 31.23 30.35 31.00 6,894,839 -0.40(-1.28%)
Oct 04, 2022 31.11 31.73 31.09 31.40 8,360,300 +0.34(+1.09%)
Oct 03, 2022 30.71 31.18 30.52 31.07 7,332,092 +0.56(+1.83%)
Sep 30, 2022 30.74 30.79 30.39 30.51 9,753,815 -0.19(-0.63%)
Sep 29, 2022 30.65 30.81 30.27 30.70 7,780,405 -0.05(-0.18%)
Sep 28, 2022 30.23 30.94 29.94 30.75 7,779,110 +0.61(+2.03%)
Sep 27, 2022 31.18 31.51 30.09 30.14 9,677,739 -1.02(-3.26%)
Sep 26, 2022 30.86 31.39 30.86 31.16 8,525,229 +0.13(+0.41%)
Sep 23, 2022 31.18 31.40 30.61 31.03 8,752,001 -0.31(-0.99%)
Sep 22, 2022 31.55 31.73 31.32 31.34 6,472,522 -0.16(-0.52%)
Sep 21, 2022 31.40 32.16 31.11 31.51 9,901,575 +0.46(+1.47%)
Sep 20, 2022 31.51 31.55 30.91 31.05 9,833,560 -0.61(-1.94%)
Sep 19, 2022 31.74 32.05 31.63 31.66 10,457,453 -0.09(-0.29%)
Sep 16, 2022 31.57 31.87 31.34 31.75 33,107,646 +0.09(+0.29%)
Sep 15, 2022 32.00 32.22 31.51 31.66 8,054,265 -0.32(-1.00%)
Sep 14, 2022 32.23 32.53 31.85 31.98 9,299,703 -0.09(-0.28%)
Sep 13, 2022 33.30 33.50 31.96 32.07 12,886,762 -1.53(-4.55%)
Sep 12, 2022 33.55 33.73 33.43 33.60 7,317,310 +0.25(+0.74%)
Sep 09, 2022 33.18 33.53 32.92 33.35 8,722,471 +0.37(+1.11%)
Sep 08, 2022 33.94 33.96 32.77 32.99 11,106,509 -1.15(-3.38%)
Sep 07, 2022 34.02 34.32 32.86 34.14 12,467,620 -0.10(-0.29%)
Sep 06, 2022 34.21 34.41 33.60 34.24 10,723,065 +0.11(+0.32%)
Sep 02, 2022 34.67 35.20 34.00 34.13 6,728,459 -0.36(-1.03%)
Sep 01, 2022 34.15 34.60 33.88 34.49 6,601,562 +0.27(+0.80%)
Aug 31, 2022 34.31 34.67 34.17 34.21 5,658,644 -0.01(-0.03%)
Aug 30, 2022 34.77 34.81 34.15 34.22 5,409,805 -0.62(-1.79%)
Aug 29, 2022 34.72 35.04 34.52 34.84 8,180,289 -0.02(-0.05%)
Aug 26, 2022 35.34 35.54 34.86 34.86 5,984,825 -0.46(-1.30%)
Aug 25, 2022 35.26 35.54 35.17 35.32 4,739,139 +0.09(+0.26%)
Aug 24, 2022 35.01 35.27 34.89 35.23 6,189,085 +0.17(+0.49%)
Aug 23, 2022 34.82 35.32 34.76 35.06 6,024,098 +0.28(+0.81%)
Aug 22, 2022 34.84 34.91 34.49 34.78 7,170,696 -0.11(-0.31%)
Aug 19, 2022 34.50 34.91 34.35 34.88 9,834,140 +0.24(+0.71%)
Aug 18, 2022 34.50 34.66 34.23 34.64 8,355,276 +0.05(+0.16%)
Aug 17, 2022 34.91 35.13 34.54 34.59 6,531,867 -0.57(-1.62%)
Aug 16, 2022 34.99 35.26 34.82 35.16 6,433,650 +0.24(+0.70%)
Aug 15, 2022 34.85 35.23 34.40 34.91 7,797,814 -0.10(-0.28%)
Aug 12, 2022 35.21 35.25 34.78 35.01 5,061,212 -0.05(-0.16%)
Aug 11, 2022 34.99 35.61 34.99 35.07 6,924,394 +0.09(+0.26%)
Aug 10, 2022 34.87 35.12 34.79 34.97 6,558,786 +0.21(+0.60%)
Aug 09, 2022 34.31 34.80 34.28 34.77 6,223,665 +0.55(+1.61%)
Aug 08, 2022 34.21 34.47 34.10 34.21 4,727,682 +0.20(+0.59%)
Aug 05, 2022 33.53 34.05 33.18 34.02 5,172,672 +0.47(+1.40%)
Aug 04, 2022 33.75 33.92 33.47 33.54 4,972,620 -0.26(-0.78%)
Aug 03, 2022 33.51 33.97 33.15 33.81 6,131,720 +0.23(+0.67%)
Aug 02, 2022 33.83 34.12 33.55 33.58 6,262,597 -0.31(-0.91%)
Aug 01, 2022 33.52 34.07 33.41 33.89 7,648,510 +0.54(+1.63%)
Jul 29, 2022 33.10 33.46 33.00 33.35 10,967,929 -0.33(-0.97%)
Jul 28, 2022 33.31 33.71 32.87 33.67 11,786,773 +0.77(+2.34%)
Jul 27, 2022 33.63 33.67 31.96 32.90 23,224,962 -2.08(-5.95%)
Jul 26, 2022 34.54 35.02 34.43 34.98 7,025,672 +0.24(+0.68%)
Jul 25, 2022 34.74 34.95 34.39 34.75 7,144,907 +0.05(+0.16%)
Jul 22, 2022 34.47 34.93 34.38 34.69 6,169,796 +0.34(+0.97%)
Jul 21, 2022 34.50 34.71 34.24 34.36 5,153,661 -0.28(-0.81%)
Jul 20, 2022 35.12 35.17 34.42 34.64 4,935,917 -0.43(-1.24%)
Jul 19, 2022 34.82 35.42 34.79 35.07 18,710,972 +0.29(+0.83%)
Jul 18, 2022 34.61 35.14 34.49 34.78 8,735,412 +0.37(+1.08%)
Jul 15, 2022 35.17 35.37 34.25 34.41 8,490,682 -0.68(-1.93%)
Jul 14, 2022 34.95 35.18 34.76 35.09 6,279,070 -0.38(-1.07%)
Jul 13, 2022 34.95 35.70 34.63 35.47 8,128,867 +0.34(+0.98%)
Jul 12, 2022 34.91 35.45 34.90 35.13 6,447,658 +0.17(+0.49%)
Jul 11, 2022 34.84 35.16 34.59 34.96 7,299,450 +0.22(+0.63%)
Jul 08, 2022 34.40 34.99 34.33 34.74 6,096,127 +0.26(+0.76%)
Jul 07, 2022 34.67 34.79 34.33 34.48 5,624,030 -0.11(-0.31%)
Jul 06, 2022 34.49 34.83 34.30 34.59 5,719,945 +0.07(+0.21%)
Jul 05, 2022 34.84 34.87 33.92 34.51 8,498,811 -0.47(-1.35%)
Jul 01, 2022 34.52 35.04 34.38 34.98 7,705,577 +0.45(+1.31%)
Jun 30, 2022 34.21 34.92 34.02 34.53 7,918,626 +0.14(+0.42%)
Jun 29, 2022 34.30 34.74 34.11 34.39 8,285,520 +0.23(+0.66%)
Jun 28, 2022 35.00 35.31 34.00 34.16 7,030,947 -0.84(-2.41%)
Jun 27, 2022 34.74 35.24 34.66 35.00 5,881,805 +0.24(+0.68%)
Jun 24, 2022 34.37 34.86 34.09 34.77 7,908,161 +0.50(+1.45%)
Jun 23, 2022 33.62 34.39 33.56 34.27 10,259,931 +0.72(+2.16%)
Jun 22, 2022 33.70 34.38 33.26 33.54 14,513,487 +0.40(+1.20%)
Jun 21, 2022 32.46 33.30 32.28 33.15 7,864,393 +0.93(+2.90%)
Jun 17, 2022 32.47 32.69 31.53 32.21 18,783,198 -0.41(-1.25%)
Jun 16, 2022 32.24 32.87 32.12 32.62 8,498,803 -0.14(-0.41%)
Jun 15, 2022 33.00 33.13 32.50 32.76 7,588,153 +0.04(+0.11%)
Jun 14, 2022 32.82 32.91 32.43 32.72 9,657,469 +0.09(+0.28%)
Jun 13, 2022 33.52 33.81 32.51 32.63 10,598,740 -1.28(-3.77%)
Jun 10, 2022 33.42 34.09 33.31 33.91 8,679,464 +0.16(+0.48%)
Jun 09, 2022 33.91 34.45 33.73 33.74 9,554,261 -0.12(-0.35%)
Jun 08, 2022 33.51 33.97 33.41 33.86 9,823,503 +0.29(+0.86%)
Jun 07, 2022 33.13 33.65 32.83 33.57 11,662,514 +0.35(+1.06%)
Jun 06, 2022 32.93 33.36 32.78 33.22 10,605,249 +0.35(+1.07%)
Jun 03, 2022 32.99 33.42 32.53 32.87 14,170,976 -0.08(-0.25%)
Jun 02, 2022 33.51 33.52 31.47 32.95 30,592,472 -0.78(-2.31%)
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.