Kraft Heinz Company (NQ: KHC )

37.05 USD +0.12 (+0.31%)
Streaming Delayed Price Updated: 12:17 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,665,335 -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 +0.30(+0.69%)
May 19, 2021 43.52 43.61 43.22 43.57 3,892,408 -0.12(-0.26%)
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 5,627,622 -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%)
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.