Kraft Heinz Company (NQ: KHC )

33.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 62.91 63.23 62.13 62.82 3,812,514 +0.17(+0.27%)
Jun 28, 2018 62.84 63.32 62.51 62.65 3,688,044 -0.04(-0.06%)
Jun 27, 2018 62.99 63.81 62.51 62.69 3,250,094 -0.52(-0.82%)
Jun 26, 2018 63.58 63.61 62.35 63.21 4,189,712 -0.11(-0.17%)
Jun 25, 2018 62.85 64.54 62.82 63.32 4,975,595 +0.11(+0.17%)
Jun 22, 2018 62.81 63.45 62.66 63.21 4,247,154 +0.64(+1.02%)
Jun 21, 2018 63.05 63.20 62.25 62.57 4,954,468 -0.47(-0.75%)
Jun 20, 2018 62.27 63.34 62.00 63.04 6,027,477 +0.90(+1.45%)
Jun 19, 2018 60.59 62.27 60.50 62.14 5,974,322 +1.27(+2.09%)
Jun 18, 2018 61.43 62.65 60.47 60.87 4,491,178 -0.74(-1.20%)
Jun 15, 2018 61.64 60.67 61.61 7,616,366 +0.94(+1.55%)
Jun 14, 2018 60.39 61.01 59.94 60.67 3,572,735 +0.57(+0.95%)
Jun 13, 2018 60.36 60.68 59.65 60.10 3,477,913 -0.02(-0.03%)
Jun 12, 2018 60.23 60.65 59.29 60.12 4,309,245 +0.24(+0.40%)
Jun 11, 2018 58.60 60.14 58.58 59.88 5,251,922 +1.41(+2.41%)
Jun 08, 2018 57.79 58.59 57.67 58.47 4,266,701 +0.80(+1.39%)
Jun 07, 2018 57.51 58.16 57.07 57.67 4,501,767 -0.25(-0.43%)
Jun 06, 2018 57.01 57.92 4,826,824 +0.00(+0.00%)
Jun 05, 2018 58.78 58.79 57.67 57.92 4,920,252 -0.50(-0.86%)
Jun 04, 2018 57.85 58.66 57.75 58.42 3,626,408 +0.77(+1.34%)
Jun 01, 2018 57.64 58.18 57.28 57.65 4,745,573 +0.17(+0.30%)
May 31, 2018 58.79 58.94 57.15 57.48 6,787,323 -1.36(-2.31%)
May 30, 2018 57.65 59.06 57.44 58.84 5,587,243 +1.44(+2.51%)
May 29, 2018 57.57 57.86 56.94 57.40 4,231,433 -0.37(-0.64%)
May 25, 2018 57.77 57.77 57.77 0 +0.71(+1.24%)
May 24, 2018 57.00 57.16 56.38 57.06 2,750,616 +0.08(+0.14%)
May 23, 2018 56.30 57.08 56.30 56.98 3,134,890 +0.40(+0.71%)
May 22, 2018 56.58 57.26 56.21 56.58 4,179,549 +0.13(+0.23%)
May 21, 2018 57.00 57.35 56.20 56.45 4,588,290 -0.34(-0.60%)
May 18, 2018 57.61 57.66 55.71 56.79 9,528,961 -1.27(-2.19%)
May 17, 2018 58.72 58.84 57.72 58.06 4,694,014 -1.23(-2.07%)
May 16, 2018 59.06 59.32 58.53 59.29 4,333,975 +0.25(+0.42%)
May 15, 2018 59.16 59.49 58.62 59.04 5,662,579 -0.24(-0.40%)
May 14, 2018 59.37 59.60 58.92 59.28 4,228,669 +0.04(+0.07%)
May 11, 2018 58.97 59.86 58.97 59.24 3,980,257 +0.20(+0.34%)
May 10, 2018 58.75 59.35 58.55 59.04 3,934,104 +0.56(+0.96%)
May 09, 2018 58.94 59.32 58.09 58.48 5,002,102 -0.28(-0.48%)
May 08, 2018 58.69 59.13 57.62 58.76 7,163,199 -0.07(-0.12%)
May 07, 2018 58.50 59.24 58.19 58.83 7,337,353 +0.82(+1.41%)
May 04, 2018 55.00 58.45 54.69 58.01 9,221,324 +3.06(+5.57%)
May 03, 2018 56.27 56.40 54.94 54.95 10,380,746 +0.75(+1.38%)
May 02, 2018 55.88 55.95 54.11 54.20 9,042,534 -1.50(-2.69%)
May 01, 2018 56.32 56.44 55.30 55.70 6,350,206 -0.68(-1.21%)
Apr 30, 2018 57.90 58.16 56.36 56.38 6,761,504 -1.28(-2.22%)
Apr 27, 2018 57.43 58.26 57.36 57.66 4,096,136 +0.33(+0.58%)
Apr 26, 2018 57.03 57.47 56.51 57.33 5,147,357 +0.48(+0.84%)
Apr 25, 2018 56.52 57.40 56.29 56.85 6,766,568 +0.32(+0.57%)
Apr 24, 2018 57.95 58.00 56.11 56.53 8,266,614 -1.15(-1.99%)
Apr 23, 2018 58.00 58.19 57.41 57.68 7,903,968 -0.54(-0.93%)
Apr 20, 2018 59.85 60.16 57.55 58.22 9,765,756 -1.51(-2.53%)
Apr 19, 2018 60.75 60.89 59.63 59.73 7,461,258 -1.06(-1.74%)
Apr 18, 2018 61.66 61.80 60.35 60.79 5,525,730 -0.90(-1.46%)
Apr 17, 2018 61.69 61.81 61.09 61.69 4,444,038 +0.50(+0.82%)
Apr 16, 2018 60.02 61.31 59.92 61.19 5,445,991 +0.27(+0.44%)
Apr 13, 2018 61.07 61.13 60.49 60.92 3,746,048 -0.02(-0.03%)
Apr 12, 2018 61.53 61.68 60.78 60.94 5,145,751 -0.60(-0.97%)
Apr 11, 2018 60.85 61.83 60.78 61.54 3,850,152 +0.29(+0.47%)
Apr 10, 2018 61.65 61.82 60.62 61.25 4,698,395 +0.60(+0.99%)
Apr 09, 2018 60.89 61.40 60.34 60.65 4,669,254 +0.11(+0.18%)
Apr 06, 2018 60.54 3,931,975 -0.77(-1.26%)
Apr 05, 2018 61.70 61.90 60.95 61.31 4,270,306 -0.07(-0.11%)
Apr 04, 2018 59.79 61.82 59.73 61.38 4,764,448 +1.14(+1.89%)
Apr 03, 2018 60.62 60.66 59.48 60.24 6,325,011 +0.18(+0.30%)
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.