Kraft Heinz Company (NQ: KHC )

36.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 36.35 36.67 36.28 36.39 3,393,898 +0.08(+0.22%)
Sep 23, 2021 36.20 36.64 36.17 36.31 4,047,478 +0.18(+0.50%)
Sep 22, 2021 36.38 36.60 35.94 36.13 3,977,903 +0.19(+0.53%)
Sep 21, 2021 36.17 36.55 35.83 35.94 3,880,275 -0.27(-0.75%)
Sep 20, 2021 36.37 36.63 35.76 36.21 6,614,489 -0.34(-0.93%)
Sep 17, 2021 36.46 36.80 36.18 36.55 11,785,212 +0.00(+0.00%)
Sep 16, 2021 36.24 36.69 36.03 36.55 4,102,198 +0.33(+0.91%)
Sep 15, 2021 36.11 36.37 35.93 36.22 6,179,749 +0.00(+0.00%)
Sep 14, 2021 36.75 36.85 36.03 36.22 4,371,467 -0.42(-1.15%)
Sep 13, 2021 36.57 37.14 36.55 36.64 4,776,235 +0.31(+0.85%)
Sep 10, 2021 36.49 36.59 36.17 36.33 4,076,211 -0.23(-0.63%)
Sep 09, 2021 36.92 37.05 36.39 36.56 7,644,495 -0.50(-1.35%)
Sep 08, 2021 35.70 37.41 35.61 37.06 11,755,350 +1.39(+3.90%)
Sep 07, 2021 35.70 35.77 35.38 35.67 5,359,420 -0.16(-0.45%)
Sep 03, 2021 36.07 36.19 35.75 35.83 5,551,828 -0.24(-0.67%)
Sep 02, 2021 36.19 36.38 35.85 36.07 6,427,853 -0.03(-0.08%)
Sep 01, 2021 36.12 36.40 35.94 36.10 4,678,000 +0.11(+0.31%)
Aug 31, 2021 35.78 36.12 35.54 35.99 6,883,043 -0.13(-0.36%)
Aug 30, 2021 36.29 36.43 36.09 36.12 4,617,066 -0.26(-0.71%)
Aug 27, 2021 36.03 36.47 35.81 36.38 3,661,594 +0.31(+0.86%)
Aug 26, 2021 36.75 36.82 36.03 36.07 4,473,259 -0.68(-1.85%)
Aug 25, 2021 36.62 36.77 36.26 36.75 4,318,872 +0.20(+0.55%)
Aug 24, 2021 36.71 36.74 36.37 36.55 3,249,364 -0.09(-0.25%)
Aug 23, 2021 36.69 36.87 36.46 36.64 3,347,882 +0.04(+0.11%)
Aug 20, 2021 36.70 36.80 36.26 36.60 3,688,412 -0.23(-0.62%)
Aug 19, 2021 36.77 37.01 36.64 36.83 4,789,242 -0.12(-0.32%)
Aug 18, 2021 37.85 37.88 36.93 36.95 4,785,976 -0.96(-2.53%)
Aug 17, 2021 37.99 37.99 37.51 37.91 4,555,696 -0.10(-0.26%)
Aug 16, 2021 37.86 38.26 37.69 38.01 4,530,121 +0.14(+0.37%)
Aug 13, 2021 37.47 38.03 37.37 37.87 3,556,131 +0.51(+1.37%)
Aug 12, 2021 37.84 37.89 37.36 37.36 3,194,067 -0.41(-1.09%)
Aug 11, 2021 37.65 38.08 37.49 37.77 4,244,222 +0.30(+0.80%)
Aug 10, 2021 37.33 37.60 36.97 37.47 5,581,365 +0.16(+0.43%)
Aug 09, 2021 37.40 37.56 36.94 37.31 5,585,047 +0.11(+0.30%)
Aug 06, 2021 37.23 37.49 37.00 37.20 8,639,398 +0.27(+0.73%)
Aug 05, 2021 37.05 37.30 36.41 36.93 9,559,238 -0.01(-0.03%)
Aug 04, 2021 38.35 38.35 36.69 36.94 11,007,087 -2.00(-5.14%)
Aug 03, 2021 38.60 39.12 38.41 38.94 4,770,302 +0.36(+0.93%)
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.