Kraft Heinz Company (NQ: KHC )

36.93 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 38.60 38.78 38.38 38.58 4,207,440 +0.11(+0.29%)
Jul 30, 2021 39.03 39.23 38.38 38.47 4,858,925 -0.51(-1.31%)
Jul 29, 2021 39.16 39.19 38.79 38.98 3,204,167 +0.06(+0.15%)
Jul 28, 2021 39.15 39.22 38.67 38.92 3,461,111 -0.35(-0.89%)
Jul 27, 2021 39.49 39.50 39.05 39.27 3,565,371 -0.25(-0.63%)
Jul 26, 2021 39.22 39.72 39.10 39.52 3,641,726 +0.30(+0.76%)
Jul 23, 2021 38.87 39.37 38.72 39.22 5,025,535 +0.42(+1.08%)
Jul 22, 2021 39.27 39.27 38.69 38.80 3,395,020 -0.57(-1.45%)
Jul 21, 2021 39.58 39.70 39.33 39.37 3,025,340 -0.03(-0.08%)
Jul 20, 2021 39.48 39.91 39.28 39.40 4,285,824 +0.06(+0.15%)
Jul 19, 2021 39.20 39.69 38.77 39.34 4,266,263 +0.04(+0.10%)
Jul 16, 2021 39.48 39.57 39.26 39.30 4,084,755 -0.13(-0.33%)
Jul 15, 2021 38.87 39.55 38.85 39.43 5,314,174 +0.44(+1.13%)
Jul 14, 2021 39.14 39.25 38.59 38.99 5,292,708 -0.17(-0.43%)
Jul 13, 2021 39.58 39.80 38.99 39.16 5,212,054 -0.63(-1.58%)
Jul 12, 2021 39.83 39.87 39.51 39.79 5,298,097 -0.16(-0.40%)
Jul 09, 2021 39.68 40.01 39.63 39.95 4,357,613 +0.35(+0.88%)
Jul 08, 2021 39.51 40.03 39.37 39.60 4,303,418 -0.25(-0.63%)
Jul 07, 2021 39.56 40.04 39.52 39.85 4,974,443 +0.20(+0.50%)
Jul 06, 2021 40.59 40.59 39.22 39.65 6,371,076 -0.73(-1.81%)
Jul 02, 2021 40.49 40.60 40.22 40.38 2,698,428 -0.11(-0.27%)
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.