Kraft Heinz Company (NQ: KHC )

39.22 USD +0.42 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.52 40.99 40.50 40.78 4,348,532 +0.20(+0.49%)
Jun 29, 2021 40.81 41.02 40.40 40.58 2,874,953 -0.30(-0.73%)
Jun 28, 2021 40.76 40.99 40.62 40.88 3,837,215 +0.19(+0.47%)
Jun 25, 2021 40.40 40.79 40.26 40.69 3,569,582 +0.32(+0.79%)
Jun 24, 2021 40.22 40.52 39.77 40.37 4,984,309 +0.23(+0.57%)
Jun 23, 2021 40.54 40.55 40.12 40.14 3,559,059 -0.41(-1.01%)
Jun 22, 2021 40.94 40.94 40.51 40.55 3,341,805 -0.28(-0.69%)
Jun 21, 2021 40.59 40.93 40.33 40.83 5,012,807 +0.33(+0.81%)
Jun 18, 2021 41.17 41.28 40.26 40.50 8,795,509 -0.83(-2.01%)
Jun 17, 2021 41.89 41.89 41.10 41.33 7,362,505 -0.58(-1.38%)
Jun 16, 2021 42.60 42.68 41.87 41.91 4,599,872 -0.85(-1.99%)
Jun 15, 2021 42.89 42.99 42.53 42.76 5,991,443 -0.05(-0.12%)
Jun 14, 2021 43.35 43.35 42.11 42.81 7,222,902 -0.61(-1.40%)
Jun 11, 2021 42.92 43.49 42.92 43.42 5,078,765 +0.47(+1.09%)
Jun 10, 2021 43.01 43.30 42.92 42.95 3,195,162 -0.09(-0.21%)
Jun 09, 2021 43.11 43.61 42.93 43.04 5,710,435 -0.74(-1.69%)
Jun 08, 2021 43.83 43.93 43.63 43.78 3,522,465 -0.10(-0.23%)
Jun 07, 2021 43.88 44.10 43.54 43.88 4,285,803 -0.08(-0.18%)
Jun 04, 2021 44.19 44.33 43.72 43.96 3,091,835 -0.03(-0.07%)
Jun 03, 2021 43.98 44.03 43.57 43.99 4,312,174 -0.10(-0.23%)
Jun 02, 2021 43.97 44.22 43.72 44.09 3,525,234 +0.24(+0.55%)
Jun 01, 2021 43.72 44.03 43.62 43.85 3,496,835 +0.26(+0.60%)
May 28, 2021 43.40 43.88 43.40 43.59 3,133,011 +0.16(+0.37%)
May 27, 2021 43.89 44.08 43.21 43.43 5,817,378 -0.75(-1.70%)
May 26, 2021 44.17 44.28 43.92 44.18 3,084,958 +0.03(+0.07%)
May 25, 2021 44.57 44.63 43.91 44.15 4,665,416 -0.37(-0.83%)
May 24, 2021 44.27 44.95 44.25 44.52 4,282,269 +0.39(+0.88%)
May 21, 2021 43.83 44.19 43.78 44.13 3,716,288 +0.26(+0.59%)
May 20, 2021 43.46 44.00 43.40 43.87 4,203,814 +0.31(+0.71%)
May 19, 2021 43.52 43.61 43.22 43.56 3,892,408 -0.12(-0.29%)
May 18, 2021 44.00 44.09 43.67 43.69 3,687,172 -0.11(-0.26%)
May 17, 2021 44.00 44.10 43.46 43.80 3,203,018 +0.07(+0.16%)
May 14, 2021 44.00 44.42 43.72 43.73 3,295,445 -0.09(-0.21%)
May 13, 2021 42.82 44.05 42.78 43.82 5,055,375 +0.88(+2.05%)
May 12, 2021 43.14 43.63 42.84 42.94 4,783,755 -0.32(-0.73%)
May 11, 2021 43.81 43.86 42.63 43.26 5,816,858 -0.36(-0.84%)
May 10, 2021 43.53 44.26 43.42 43.62 5,444,957 +0.14(+0.32%)
May 07, 2021 43.05 43.60 42.79 43.48 5,148,147 +0.36(+0.83%)
May 06, 2021 42.75 43.20 42.55 43.12 5,286,157 +0.65(+1.53%)
May 05, 2021 42.24 42.51 41.89 42.47 4,729,603 +0.11(+0.26%)
May 04, 2021 42.09 42.48 41.89 42.36 6,947,549 +0.37(+0.88%)
May 03, 2021 41.52 42.30 41.51 41.99 6,138,179 +0.70(+1.70%)
Apr 30, 2021 41.31 41.60 40.76 41.29 7,664,000 -0.40(-0.96%)
Apr 29, 2021 40.26 41.98 40.16 41.69 7,898,338 +1.57(+3.91%)
Apr 28, 2021 40.26 40.48 39.96 40.12 7,410,397 +0.02(+0.05%)
Apr 27, 2021 40.23 40.53 40.06 40.10 3,999,356 -0.03(-0.07%)
Apr 26, 2021 40.38 40.60 39.89 40.13 7,078,026 -0.28(-0.69%)
Apr 23, 2021 40.44 40.63 40.19 40.41 4,726,400 -0.56(-1.37%)
Apr 22, 2021 41.47 41.49 40.80 40.97 5,627,620 -0.61(-1.47%)
Apr 21, 2021 40.77 41.64 40.77 41.58 6,706,555 +0.55(+1.34%)
Apr 20, 2021 40.84 41.07 40.43 41.03 5,857,562 +0.08(+0.20%)
Apr 19, 2021 40.87 41.36 40.46 40.95 6,512,922 -0.05(-0.12%)
Apr 16, 2021 41.16 41.47 40.76 41.00 8,150,400 -0.05(-0.12%)
Apr 15, 2021 40.33 41.13 40.30 41.05 6,742,482 +0.78(+1.94%)
Apr 14, 2021 40.58 40.79 39.66 40.27 10,340,133 -0.65(-1.59%)
Apr 13, 2021 40.76 41.25 40.60 40.92 7,243,627 +0.22(+0.54%)
Apr 12, 2021 40.31 40.89 40.15 40.70 5,609,887 +0.56(+1.40%)
Apr 09, 2021 40.85 41.10 39.90 40.14 5,485,600 -0.67(-1.64%)
Apr 08, 2021 40.59 40.85 40.52 40.81 4,232,732 +0.17(+0.42%)
Apr 07, 2021 40.85 40.91 40.39 40.64 3,678,488 -0.06(-0.15%)
Apr 06, 2021 40.11 40.79 40.10 40.70 4,958,009 +0.39(+0.97%)
Apr 05, 2021 40.08 40.49 40.07 40.31 4,416,567 +0.28(+0.70%)
Apr 01, 2021 40.07 40.09 39.37 40.03 4,561,300 +0.03(+0.07%)
Mar 31, 2021 40.06 40.36 39.74 40.00 5,670,344 -0.28(-0.70%)
Mar 30, 2021 40.90 41.21 40.18 40.28 8,186,978 -0.50(-1.23%)
Mar 29, 2021 39.97 41.16 39.86 40.78 9,905,132 +0.75(+1.87%)
Mar 26, 2021 39.35 40.14 38.88 40.03 9,965,500 +0.83(+2.12%)
Mar 25, 2021 38.54 39.33 38.03 39.20 5,414,021 +0.97(+2.54%)
Mar 24, 2021 38.84 38.97 38.22 38.23 5,563,800 -0.69(-1.77%)
Mar 23, 2021 39.56 39.64 38.87 38.92 7,662,885 -0.63(-1.59%)
Mar 22, 2021 39.04 39.58 38.97 39.55 7,236,650 +0.41(+1.05%)
Mar 19, 2021 38.96 39.43 38.61 39.14 9,966,100 +0.20(+0.51%)
Mar 18, 2021 38.93 39.25 38.77 38.94 8,068,670 -0.14(-0.36%)
Mar 17, 2021 38.84 39.15 38.46 39.08 6,406,096 +0.34(+0.88%)
Mar 16, 2021 38.63 38.95 38.46 38.74 6,494,397 +0.21(+0.55%)
Mar 15, 2021 38.12 38.85 38.08 38.53 6,920,615 +0.42(+1.10%)
Mar 12, 2021 38.53 38.59 37.81 38.11 8,966,800 -0.36(-0.94%)
Mar 11, 2021 39.01 39.12 38.40 38.47 5,938,796 -1.04(-2.63%)
Mar 10, 2021 39.62 39.71 38.94 39.51 7,272,545 +0.38(+0.97%)
Mar 09, 2021 38.85 39.56 38.40 39.13 8,738,107 +0.46(+1.19%)
Mar 08, 2021 37.82 38.87 37.82 38.67 6,773,704 +0.82(+2.17%)
Mar 05, 2021 37.57 38.22 37.32 37.85 7,562,700 +0.64(+1.72%)
Mar 04, 2021 38.02 38.88 36.75 37.21 11,281,253 -0.77(-2.03%)
Mar 03, 2021 37.09 38.08 37.03 37.98 6,535,331 +0.66(+1.77%)
Mar 02, 2021 37.17 37.63 36.89 37.32 5,416,031 +0.23(+0.62%)
Mar 01, 2021 36.78 37.39 36.56 37.09 6,194,956 +0.71(+1.95%)
Feb 26, 2021 37.25 37.41 36.37 36.38 7,890,400 -0.89(-2.39%)
Feb 25, 2021 37.93 38.50 37.21 37.27 10,442,058 -0.33(-0.88%)
Feb 24, 2021 37.01 37.62 36.66 37.60 5,832,869 +0.48(+1.29%)
Feb 23, 2021 37.40 37.80 36.47 37.12 7,041,125 -0.11(-0.30%)
Feb 22, 2021 37.36 37.53 37.06 37.23 6,769,505 -0.25(-0.67%)
Feb 19, 2021 38.49 38.65 37.18 37.48 14,349,600 -1.48(-3.80%)
Feb 18, 2021 37.13 39.22 36.86 38.96 22,515,315 +1.94(+5.24%)
Feb 17, 2021 35.40 37.14 35.22 37.02 10,642,228 +1.66(+4.69%)
Feb 16, 2021 35.37 35.65 35.15 35.36 6,345,629 -0.03(-0.08%)
Feb 12, 2021 35.74 36.44 35.29 35.39 8,821,800 -0.15(-0.42%)
Feb 11, 2021 34.23 36.29 33.90 35.54 20,379,766 +1.65(+4.87%)
Feb 10, 2021 33.90 34.07 33.71 33.89 6,144,982 +0.18(+0.53%)
Feb 09, 2021 33.91 34.10 33.44 33.71 4,674,094 -0.20(-0.59%)
Feb 08, 2021 33.92 34.02 33.61 33.91 5,075,934 +0.11(+0.33%)
Feb 05, 2021 33.33 34.14 33.15 33.80 8,080,900 +0.88(+2.67%)
Feb 04, 2021 33.10 33.39 32.85 32.92 9,148,562 -0.09(-0.27%)
Feb 03, 2021 33.27 33.27 32.77 33.01 4,325,771 -0.15(-0.45%)
Feb 02, 2021 33.25 34.89 32.73 33.16 8,595,306 -0.09(-0.27%)
Feb 01, 2021 33.46 33.82 33.22 33.25 5,618,226 -0.26(-0.78%)
Jan 29, 2021 33.59 34.35 33.26 33.51 6,544,500 -0.45(-1.33%)
Jan 28, 2021 34.50 34.99 33.94 33.96 6,625,112 -0.78(-2.25%)
Jan 27, 2021 34.23 35.29 34.07 34.74 7,203,566 +0.35(+1.02%)
Jan 26, 2021 33.89 34.41 33.83 34.39 4,661,724 +0.64(+1.90%)
Jan 25, 2021 32.81 33.79 32.74 33.75 6,447,207 +0.84(+2.55%)
Jan 22, 2021 32.55 33.03 32.43 32.91 4,949,000 +0.13(+0.40%)
Jan 21, 2021 32.85 32.90 32.38 32.78 5,138,124 -0.08(-0.24%)
Jan 20, 2021 32.33 32.91 32.17 32.86 6,554,634 +0.50(+1.55%)
Jan 19, 2021 32.14 32.60 31.85 32.36 6,146,814 +0.37(+1.16%)
Jan 15, 2021 31.90 32.29 31.60 31.99 6,975,100 -0.09(-0.28%)
Jan 14, 2021 32.10 32.30 31.72 32.08 8,525,037 +0.07(+0.22%)
Jan 13, 2021 32.22 32.35 31.99 32.01 6,137,201 -0.17(-0.53%)
Jan 12, 2021 32.85 32.98 31.72 32.18 10,999,456 -0.67(-2.04%)
Jan 11, 2021 33.55 33.67 32.75 32.85 8,796,215 -0.77(-2.29%)
Jan 08, 2021 33.51 33.65 33.21 33.62 6,226,700 -0.07(-0.21%)
Jan 07, 2021 34.02 34.06 33.44 33.69 6,483,077 -0.25(-0.74%)
Jan 06, 2021 33.69 34.20 33.41 33.94 6,753,898 +0.37(+1.10%)
Jan 05, 2021 34.29 34.42 33.22 33.57 9,052,879 -0.66(-1.93%)
Jan 04, 2021 34.59 34.68 33.91 34.23 5,823,299 -0.43(-1.24%)
Dec 31, 2020 34.66 34.66 34.66 2,439,003 -0.01(-0.03%)
Dec 30, 2020 34.90 35.03 34.64 34.67 2,439,003 -0.23(-0.66%)
Dec 29, 2020 35.31 35.36 34.73 34.90 3,323,972 -0.31(-0.88%)
Dec 28, 2020 35.05 35.41 34.93 35.21 3,570,241 +0.23(+0.66%)
Dec 24, 2020 34.79 34.98 34.62 34.98 1,575,900 +0.18(+0.52%)
Dec 23, 2020 34.44 35.04 34.44 34.80 3,577,545 +0.41(+1.19%)
Dec 22, 2020 34.60 34.81 34.34 34.39 3,717,019 -0.18(-0.52%)
Dec 21, 2020 34.12 34.66 34.12 34.57 5,182,344 -0.20(-0.58%)
Dec 18, 2020 34.88 35.37 34.51 34.77 11,194,600 +0.15(+0.43%)
Dec 17, 2020 34.66 34.78 34.46 34.62 4,282,452 +0.19(+0.55%)
Dec 16, 2020 34.42 34.66 34.26 34.43 5,738,277 +0.10(+0.29%)
Dec 15, 2020 34.42 34.50 33.92 34.33 4,687,181 -0.09(-0.26%)
Dec 14, 2020 34.16 34.70 34.14 34.42 5,798,123 +0.35(+1.03%)
Dec 11, 2020 33.88 34.17 33.80 34.07 3,814,900 -0.03(-0.09%)
Dec 10, 2020 34.01 34.24 33.88 34.10 4,284,768 -0.12(-0.35%)
Dec 09, 2020 34.48 34.60 33.97 34.22 5,379,979 -0.12(-0.35%)
Dec 08, 2020 33.63 34.45 33.49 34.34 6,753,335 +0.74(+2.20%)
Dec 07, 2020 34.00 34.01 33.45 33.60 5,239,665 -0.52(-1.52%)
Dec 04, 2020 33.76 34.15 33.64 34.12 6,146,800 +0.67(+2.00%)
Dec 03, 2020 32.84 33.59 32.80 33.45 4,868,882 +0.67(+2.04%)
Dec 02, 2020 33.06 33.32 32.75 32.78 4,770,052 -0.36(-1.09%)
Dec 01, 2020 32.97 33.22 32.77 33.14 4,623,888 +0.20(+0.61%)
Nov 30, 2020 32.62 32.97 32.47 32.94 5,826,051 +0.10(+0.30%)
Nov 27, 2020 32.76 33.04 32.62 32.84 2,220,600 +0.30(+0.92%)
Nov 25, 2020 33.21 33.25 32.50 32.54 6,040,400 -1.29(-3.81%)
Nov 24, 2020 32.92 33.86 32.72 33.83 8,618,694 +1.23(+3.77%)
Nov 23, 2020 32.37 32.88 32.19 32.60 7,282,083 +0.34(+1.05%)
Nov 20, 2020 31.80 32.33 31.75 32.26 9,019,800 +0.38(+1.19%)
Nov 19, 2020 31.56 31.95 31.40 31.88 6,149,364 +0.25(+0.79%)
Nov 18, 2020 31.70 32.42 31.54 31.63 7,283,655 +0.04(+0.13%)
Nov 17, 2020 31.83 31.85 31.33 31.59 5,104,672 -0.56(-1.74%)
Nov 16, 2020 31.61 32.27 31.42 32.15 7,454,058 +0.54(+1.71%)
Nov 13, 2020 31.27 31.62 31.05 31.61 4,166,500 +0.51(+1.64%)
Nov 12, 2020 31.24 31.39 30.69 31.10 5,845,962 -0.25(-0.80%)
Nov 11, 2020 30.68 31.38 30.42 31.35 7,810,260 +0.87(+2.85%)
Nov 10, 2020 30.04 30.55 29.53 30.48 13,381,764 -0.14(-0.46%)
Nov 09, 2020 32.50 32.58 30.57 30.62 10,632,561 -0.92(-2.92%)
Nov 06, 2020 31.87 31.99 31.44 31.54 4,069,200 -0.16(-0.50%)
Nov 05, 2020 31.86 32.36 31.47 31.70 7,919,890 -0.12(-0.38%)
Nov 04, 2020 32.07 32.49 31.77 31.82 6,168,092 +0.04(+0.13%)
Nov 03, 2020 31.86 32.50 31.70 31.78 5,421,594 +0.11(+0.35%)
Nov 02, 2020 31.04 31.94 30.86 31.67 7,161,490 +1.08(+3.53%)
Oct 30, 2020 30.07 30.69 29.95 30.59 10,479,499 +0.55(+1.83%)
Oct 29, 2020 29.70 30.45 29.42 30.04 7,874,671 +0.82(+2.81%)
Oct 28, 2020 30.25 30.35 29.21 29.22 7,777,931 -1.46(-4.76%)
Oct 27, 2020 30.68 30.92 30.51 30.68 5,879,141 +0.10(+0.33%)
Oct 26, 2020 31.01 31.19 30.40 30.58 5,488,881 -0.79(-2.52%)
Oct 23, 2020 31.49 31.61 31.10 31.37 4,140,800 +0.14(+0.45%)
Oct 22, 2020 31.43 31.61 31.06 31.23 5,348,302 -0.21(-0.67%)
Oct 21, 2020 31.75 31.90 31.43 31.44 6,502,709 -0.55(-1.72%)
Oct 20, 2020 32.03 32.32 31.90 31.99 3,525,101 +0.24(+0.76%)
Oct 19, 2020 32.25 32.38 31.61 31.75 4,163,962 -0.41(-1.27%)
Oct 16, 2020 32.38 32.62 32.10 32.16 3,469,900 -0.14(-0.43%)
Oct 15, 2020 31.80 32.32 31.56 32.30 3,686,159 +0.15(+0.47%)
Oct 14, 2020 32.41 32.87 31.86 32.15 7,808,212 -0.26(-0.80%)
Oct 13, 2020 31.67 32.46 31.52 32.41 7,446,960 +0.76(+2.40%)
Oct 12, 2020 31.43 32.07 31.21 31.65 8,796,530 +0.54(+1.74%)
Oct 09, 2020 31.29 31.48 31.00 31.11 4,100,500 -0.11(-0.35%)
Oct 08, 2020 30.99 31.34 30.90 31.22 4,590,818 +0.38(+1.23%)
Oct 07, 2020 30.80 31.00 30.50 30.84 3,867,739 +0.17(+0.55%)
Oct 06, 2020 31.02 31.27 30.59 30.67 4,922,231 -0.33(-1.06%)
Oct 05, 2020 30.64 31.07 30.62 31.00 4,470,818 +0.53(+1.74%)
Oct 02, 2020 29.94 30.58 29.93 30.47 5,393,700 +0.10(+0.33%)
Oct 01, 2020 30.00 30.40 29.67 30.37 6,060,025 +0.42(+1.40%)
Sep 30, 2020 29.61 30.21 29.61 29.95 6,047,152 +0.36(+1.22%)
Sep 29, 2020 29.77 29.88 29.36 29.59 4,340,994 -0.24(-0.80%)
Sep 28, 2020 29.65 29.99 29.43 29.83 4,838,472 +0.70(+2.40%)
Sep 25, 2020 28.88 29.22 28.56 29.13 5,704,700 +0.29(+1.01%)
Sep 24, 2020 28.72 29.17 28.57 28.84 5,316,854 +0.07(+0.24%)
Sep 23, 2020 29.38 29.48 28.69 28.77 6,526,568 -0.46(-1.57%)
Sep 22, 2020 29.72 29.87 29.14 29.23 5,676,251 -0.42(-1.42%)
Sep 21, 2020 29.40 29.70 29.11 29.65 8,386,973 -0.09(-0.30%)
Sep 18, 2020 30.70 30.70 29.48 29.74 16,042,800 -0.90(-2.94%)
Sep 17, 2020 30.93 31.06 30.11 30.64 11,359,728 -0.72(-2.30%)
Sep 16, 2020 32.42 32.43 31.16 31.36 9,321,113 -0.61(-1.91%)
Sep 15, 2020 32.67 33.93 31.88 31.97 11,058,830 +0.10(+0.31%)
Sep 14, 2020 31.95 32.18 31.43 31.87 5,246,474 +0.16(+0.50%)
Sep 11, 2020 31.66 32.17 31.24 31.71 7,068,300 +0.20(+0.63%)
Sep 10, 2020 31.61 32.23 31.33 31.51 7,020,383 -0.14(-0.44%)
Sep 09, 2020 32.00 32.05 31.25 31.65 8,372,796 -0.11(-0.35%)
Sep 08, 2020 33.02 33.19 31.64 31.76 9,384,306 -1.71(-5.11%)
Sep 04, 2020 33.69 33.93 33.10 33.47 6,642,700 -0.08(-0.24%)
Sep 03, 2020 34.53 35.05 33.27 33.55 8,409,951 -1.16(-3.34%)
Sep 02, 2020 34.29 34.94 34.11 34.71 5,114,587 +0.57(+1.67%)
Sep 01, 2020 34.75 34.78 33.92 34.14 6,025,066 -0.90(-2.57%)
Aug 31, 2020 34.86 35.14 34.56 35.04 4,479,120 +0.16(+0.46%)
Aug 28, 2020 34.76 34.91 34.25 34.88 4,213,600 +0.12(+0.35%)
Aug 27, 2020 35.09 35.24 34.70 34.76 4,432,592 -0.62(-1.75%)
Aug 26, 2020 35.32 35.36 34.83 35.38 4,382,020 +0.01(+0.03%)
Aug 25, 2020 35.31 35.41 34.92 35.37 4,667,477 +0.28(+0.80%)
Aug 24, 2020 34.69 35.09 34.35 35.09 4,228,908 +0.53(+1.53%)
Aug 21, 2020 34.77 34.90 34.32 34.56 4,749,800 -0.29(-0.83%)
Aug 20, 2020 35.26 35.31 34.73 34.85 4,552,963 -0.58(-1.64%)
Aug 19, 2020 35.75 35.87 35.38 35.43 4,001,436 -0.23(-0.64%)
Aug 18, 2020 36.00 36.01 35.26 35.66 4,677,847 -0.27(-0.75%)
Aug 17, 2020 35.68 36.37 35.54 35.93 7,009,730 +0.34(+0.96%)
Aug 14, 2020 35.34 35.67 35.13 35.59 3,107,700 +0.02(+0.06%)
Aug 13, 2020 35.44 35.67 35.13 35.57 5,120,042 +0.24(+0.68%)
Aug 12, 2020 34.89 35.50 34.76 35.33 4,828,779 +0.70(+2.02%)
Aug 11, 2020 35.00 35.25 34.49 34.63 4,790,789 -0.16(-0.46%)
Aug 10, 2020 35.33 35.35 34.52 34.79 5,963,652 -0.62(-1.75%)
Aug 07, 2020 35.14 35.45 34.98 35.41 4,163,500 +0.13(+0.37%)
Aug 06, 2020 34.84 35.33 34.67 35.28 5,721,241 +0.50(+1.44%)
Aug 05, 2020 35.15 35.23 34.65 34.78 3,966,353 -0.30(-0.86%)
Aug 04, 2020 34.79 35.14 34.38 35.08 6,284,299 +0.29(+0.83%)
Aug 03, 2020 34.47 35.05 34.25 34.79 6,207,331 +0.41(+1.19%)
Jul 31, 2020 34.12 34.83 33.83 34.38 11,209,400 -0.01(-0.03%)
Jul 30, 2020 35.06 35.50 33.36 34.39 12,148,715 -1.18(-3.32%)
Jul 29, 2020 35.55 35.87 35.40 35.57 6,792,617 +0.32(+0.91%)
Jul 28, 2020 34.76 35.39 34.76 35.25 6,035,090 +0.41(+1.18%)
Jul 27, 2020 34.67 34.89 34.49 34.84 4,244,514 +0.16(+0.46%)
Jul 24, 2020 34.90 35.25 34.51 34.68 4,331,500 -0.18(-0.52%)
Jul 23, 2020 34.65 35.13 34.27 34.86 6,101,976 -0.04(-0.11%)
Jul 22, 2020 34.65 34.96 34.28 34.90 4,019,820 +0.37(+1.07%)
Jul 21, 2020 34.36 34.89 34.27 34.53 5,001,979 +0.41(+1.20%)
Jul 20, 2020 34.92 34.92 33.91 34.12 6,514,635 -0.89(-2.54%)
Jul 17, 2020 34.61 35.19 34.37 35.01 8,461,100 +0.61(+1.77%)
Jul 16, 2020 33.57 34.69 33.44 34.40 9,724,148 +1.25(+3.77%)
Jul 15, 2020 33.50 33.50 33.05 33.15 5,105,600 -0.16(-0.48%)
Jul 14, 2020 32.30 33.44 32.28 33.31 7,867,684 +0.80(+2.46%)
Jul 13, 2020 32.51 32.95 32.18 32.51 6,236,249 +0.23(+0.71%)
Jul 10, 2020 31.35 32.31 31.35 32.28 5,302,700 +0.91(+2.90%)
Jul 09, 2020 31.64 31.75 31.16 31.37 3,731,764 -0.49(-1.54%)
Jul 08, 2020 32.04 32.16 31.48 31.86 3,668,378 -0.19(-0.59%)
Jul 07, 2020 31.79 32.28 31.78 32.05 5,106,442 +0.05(+0.16%)
Jul 06, 2020 32.08 32.34 31.85 32.00 4,839,434 +0.19(+0.60%)
Jul 02, 2020 31.95 32.21 31.73 31.81 4,284,800 +0.14(+0.44%)
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.