Kraft Heinz Company (NQ: KHC )

34.83 USD UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 86.39 88.63 86.23 88.48 5,571,245 +2.38(+2.76%)
Jun 29, 2016 85.03 86.33 84.70 86.10 3,348,489 +1.33(+1.57%)
Jun 28, 2016 83.88 84.79 83.00 84.77 3,569,449 +1.14(+1.36%)
Jun 27, 2016 83.23 83.85 82.66 83.63 3,583,498 -0.10(-0.12%)
Jun 24, 2016 83.70 85.10 83.42 83.73 11,942,081 -2.64(-3.06%)
Jun 23, 2016 85.94 86.39 85.43 86.37 2,452,111 +1.16(+1.36%)
Jun 22, 2016 85.94 85.99 85.08 85.21 1,961,395 -0.48(-0.56%)
Jun 21, 2016 85.54 86.44 85.49 85.69 1,953,719 +0.19(+0.22%)
Jun 20, 2016 85.49 86.50 85.24 85.50 2,854,143 +0.68(+0.80%)
Jun 17, 2016 85.34 85.37 84.02 84.82 5,526,748 -0.46(-0.54%)
Jun 16, 2016 84.68 85.32 83.98 85.28 2,333,160 +0.44(+0.52%)
Jun 15, 2016 85.00 85.39 84.36 84.84 2,967,405 -0.04(-0.05%)
Jun 14, 2016 84.94 85.29 84.33 84.88 2,637,713 -0.07(-0.08%)
Jun 13, 2016 85.27 85.75 84.64 84.95 2,790,387 -0.39(-0.46%)
Jun 10, 2016 85.60 85.60 84.71 85.34 2,117,958 -0.28(-0.33%)
Jun 09, 2016 84.92 85.73 84.78 85.62 2,098,598 +0.44(+0.52%)
Jun 08, 2016 85.06 85.42 84.33 85.18 1,757,256 +0.43(+0.51%)
Jun 07, 2016 85.17 85.68 84.62 84.75 2,454,660 -0.24(-0.28%)
Jun 06, 2016 85.50 85.60 84.69 84.99 2,552,651 -0.31(-0.36%)
Jun 03, 2016 85.00 85.42 84.70 85.30 3,031,379 +0.52(+0.61%)
Jun 02, 2016 83.88 84.79 83.55 84.78 2,207,230 +0.83(+0.99%)
Jun 01, 2016 83.09 83.99 83.00 83.95 1,955,414 +0.76(+0.91%)
May 31, 2016 84.16 84.44 82.67 83.19 3,943,680 -0.91(-1.08%)
May 27, 2016 83.66 84.10 84.10 84.10 1,272,800 +0.29(+0.35%)
May 26, 2016 84.02 84.82 83.76 83.81 2,424,016 -0.46(-0.55%)
May 25, 2016 83.56 84.78 83.13 84.27 2,701,475 +0.05(+0.06%)
May 24, 2016 83.13 84.38 82.70 84.22 2,385,573 +1.41(+1.70%)
May 23, 2016 82.51 83.25 82.42 82.81 1,996,906 +0.39(+0.47%)
May 20, 2016 82.40 82.86 81.82 82.42 2,720,117 -0.58(-0.70%)
May 19, 2016 80.85 83.01 80.61 83.00 3,932,845 +1.82(+2.24%)
May 18, 2016 81.95 82.28 80.46 81.18 8,695,601 -0.98(-1.19%)
May 17, 2016 85.69 86.06 81.77 82.16 7,389,912 -3.71(-4.32%)
May 16, 2016 85.33 86.24 85.04 85.87 2,061,863 +0.74(+0.87%)
May 13, 2016 86.03 86.45 84.72 85.13 2,857,256 -1.21(-1.40%)
May 12, 2016 85.48 86.66 85.15 86.34 2,427,536 +1.14(+1.34%)
May 11, 2016 85.97 86.54 85.19 85.20 2,824,540 -0.94(-1.09%)
May 10, 2016 84.44 86.20 84.23 86.14 3,593,730 +1.88(+2.23%)
May 09, 2016 84.00 84.79 83.64 84.26 3,272,295 +0.26(+0.31%)
May 06, 2016 82.83 84.04 81.94 84.00 3,993,622 +1.03(+1.24%)
May 05, 2016 82.96 84.10 82.74 82.97 8,629,304 +2.99(+3.74%)
May 04, 2016 78.48 80.30 78.29 79.98 4,684,234 +1.30(+1.65%)
May 03, 2016 79.02 79.29 78.23 78.68 2,508,165 -0.84(-1.06%)
May 02, 2016 78.07 80.25 78.00 79.52 3,700,714 +1.45(+1.86%)
Apr 29, 2016 77.61 78.29 77.13 78.07 3,208,743 -0.29(-0.37%)
Apr 28, 2016 78.55 79.23 78.09 78.36 1,962,623 -0.74(-0.94%)
Apr 27, 2016 79.22 79.50 77.99 79.10 2,249,598 +0.40(+0.51%)
Apr 26, 2016 78.71 79.55 78.51 78.70 2,315,651 -0.03(-0.04%)
Apr 25, 2016 77.88 78.84 77.54 78.73 2,323,826 +0.63(+0.81%)
Apr 22, 2016 76.70 78.15 76.70 78.10 2,409,831 +1.36(+1.77%)
Apr 21, 2016 77.79 77.92 76.64 76.74 2,110,636 -1.18(-1.51%)
Apr 20, 2016 78.34 78.68 77.50 77.92 1,867,393 -0.38(-0.49%)
Apr 19, 2016 78.34 78.88 77.86 78.30 2,591,180 -0.04(-0.05%)
Apr 18, 2016 77.92 78.36 77.27 78.34 2,207,308 +0.29(+0.37%)
Apr 15, 2016 77.56 78.29 77.13 78.05 3,042,235 +0.88(+1.14%)
Apr 14, 2016 77.40 77.82 76.89 77.17 3,150,477 -0.23(-0.30%)
Apr 13, 2016 78.68 78.73 77.09 77.40 3,246,351 -0.93(-1.19%)
Apr 12, 2016 78.00 78.63 77.54 78.33 2,348,175 +0.42(+0.54%)
Apr 11, 2016 78.73 78.95 77.85 77.91 2,894,766 -0.56(-0.71%)
Apr 08, 2016 77.97 78.60 77.54 78.47 2,138,989 +0.97(+1.25%)
Apr 07, 2016 78.02 78.29 77.03 77.50 3,216,383 -0.86(-1.10%)
Apr 06, 2016 78.42 78.42 77.50 78.36 2,421,385 +0.35(+0.45%)
Apr 05, 2016 78.47 78.85 77.89 78.01 2,679,566 -0.84(-1.07%)
Apr 04, 2016 78.97 79.09 78.38 78.85 3,495,210 -0.23(-0.29%)
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.