Kraft Heinz Company (NQ: KHC )

33.25 USD -0.36 (-1.07%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 78.37 78.99 77.86 77.97 2,053,021 -0.68(-0.86%)
Oct 29, 2015 78.84 79.00 77.85 78.65 1,788,502 -0.53(-0.67%)
Oct 28, 2015 77.15 79.18 76.34 79.18 2,382,026 +2.01(+2.60%)
Oct 27, 2015 76.21 77.48 76.21 77.17 2,435,227 +0.36(+0.47%)
Oct 26, 2015 78.18 78.18 76.48 76.81 2,563,812 -1.17(-1.50%)
Oct 23, 2015 79.15 79.89 77.43 77.98 3,179,036 -1.96(-2.45%)
Oct 22, 2015 77.22 79.94 77.22 79.94 3,951,238 +2.89(+3.75%)
Oct 21, 2015 77.00 77.74 76.63 77.05 2,371,767 +0.18(+0.23%)
Oct 20, 2015 76.20 77.16 76.11 76.87 1,922,053 +0.07(+0.09%)
Oct 19, 2015 76.89 77.20 76.29 76.80 1,951,906 -0.59(-0.76%)
Oct 16, 2015 75.68 78.00 74.87 77.39 3,435,205 +2.17(+2.88%)
Oct 15, 2015 74.15 75.22 73.92 75.22 2,135,670 +1.45(+1.97%)
Oct 14, 2015 73.12 74.30 73.00 73.77 1,956,846 +0.39(+0.53%)
Oct 13, 2015 73.61 73.93 73.18 73.38 2,147,545 -0.34(-0.46%)
Oct 12, 2015 74.41 74.41 73.31 73.72 2,081,888 -0.67(-0.90%)
Oct 09, 2015 74.41 75.22 73.99 74.39 2,938,086 -0.04(-0.05%)
Oct 08, 2015 73.16 74.47 73.16 74.43 2,239,703 +1.28(+1.75%)
Oct 07, 2015 72.74 73.74 72.48 73.15 2,325,233 +0.68(+0.94%)
Oct 06, 2015 72.29 73.05 71.89 72.47 2,819,787 +0.23(+0.32%)
Oct 05, 2015 72.00 73.25 71.35 72.24 6,323,458 +0.83(+1.16%)
Oct 02, 2015 70.19 71.46 69.37 71.41 2,593,109 +0.58(+0.82%)
Oct 01, 2015 71.27 71.97 69.77 70.83 2,519,675 +0.25(+0.35%)
Sep 30, 2015 69.67 70.80 69.46 70.58 3,132,680 +1.38(+1.99%)
Sep 29, 2015 70.16 70.98 68.65 69.20 3,870,926 -0.79(-1.13%)
Sep 28, 2015 72.81 73.27 69.99 69.99 5,006,510 -3.36(-4.58%)
Sep 25, 2015 73.80 73.85 72.78 73.35 3,517,027 +0.43(+0.59%)
Sep 24, 2015 73.00 73.14 71.70 72.92 4,416,111 -0.39(-0.53%)
Sep 23, 2015 74.17 74.60 73.26 73.31 3,713,174 -1.00(-1.35%)
Sep 22, 2015 74.15 74.87 73.66 74.31 2,628,741 -0.89(-1.18%)
Sep 21, 2015 75.69 75.94 74.96 75.20 3,256,338 -0.24(-0.32%)
Sep 18, 2015 75.55 76.50 75.02 75.44 7,231,726 -0.99(-1.30%)
Sep 17, 2015 76.58 77.76 76.00 76.43 3,142,630 +0.06(+0.08%)
Sep 16, 2015 75.20 76.71 74.30 76.37 2,302,883 +0.98(+1.30%)
Sep 15, 2015 74.94 75.52 73.75 75.39 3,393,323 +0.84(+1.13%)
Sep 14, 2015 73.50 74.71 72.56 74.55 2,927,415 +0.79(+1.07%)
Sep 11, 2015 72.25 73.93 71.60 73.76 2,146,733 +1.60(+2.22%)
Sep 10, 2015 72.13 73.05 71.78 72.16 3,619,666 -0.01(-0.01%)
Sep 09, 2015 74.45 74.50 71.98 72.17 2,936,313 -1.90(-2.57%)
Sep 08, 2015 71.85 74.33 70.81 74.07 4,450,569 +3.50(+4.96%)
Sep 04, 2015 71.14 70.57 70.57 70.57 2,997,000 -1.59(-2.20%)
Sep 03, 2015 72.56 73.89 71.79 72.16 2,595,274 +0.09(+0.12%)
Sep 02, 2015 70.84 72.07 70.31 72.07 2,986,466 +1.95(+2.78%)
Sep 01, 2015 71.23 72.54 69.64 70.12 4,671,422 -2.54(-3.50%)
Aug 31, 2015 74.21 74.43 72.57 72.66 2,688,401 -2.03(-2.72%)
Aug 28, 2015 74.40 75.19 73.82 74.69 2,150,122 -0.49(-0.65%)
Aug 27, 2015 73.17 75.25 73.12 75.18 5,937,763 +1.27(+1.72%)
Aug 26, 2015 71.72 74.11 69.53 73.91 5,356,315 +3.70(+5.27%)
Aug 25, 2015 71.54 72.40 70.00 70.21 4,422,847 -0.66(-0.93%)
Aug 24, 2015 68.24 72.24 61.42 70.87 9,844,175 -1.40(-1.94%)
Aug 21, 2015 73.31 74.25 72.26 72.27 5,564,549 -1.98(-2.67%)
Aug 20, 2015 74.02 74.76 73.78 74.25 2,206,745 -0.53(-0.71%)
Aug 19, 2015 75.00 75.29 73.92 74.78 3,026,467 -0.41(-0.55%)
Aug 18, 2015 75.72 75.95 75.06 75.19 2,009,695 -0.61(-0.80%)
Aug 17, 2015 75.86 76.41 75.51 75.80 2,260,346 -0.62(-0.81%)
Aug 14, 2015 76.07 76.74 75.12 76.42 2,573,375 +0.43(+0.57%)
Aug 13, 2015 77.01 77.07 75.80 75.99 2,917,485 -0.70(-0.91%)
Aug 12, 2015 77.83 78.31 76.09 76.69 3,688,888 -1.28(-1.64%)
Aug 11, 2015 77.63 80.45 77.07 77.97 3,889,072 -0.84(-1.07%)
Aug 10, 2015 79.43 79.80 78.57 78.81 3,251,736 +0.35(+0.45%)
Aug 07, 2015 79.14 79.38 77.29 78.46 3,274,134 -1.30(-1.63%)
Aug 06, 2015 81.05 81.19 79.51 79.76 3,708,640 -0.72(-0.89%)
Aug 05, 2015 80.01 81.00 79.85 80.48 4,324,721 +0.67(+0.84%)
Aug 04, 2015 80.57 81.00 79.67 79.81 2,428,532 -0.56(-0.70%)
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.