Kraft Heinz Company (NQ: KHC )

35.94 USD -0.27 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 36.78 37.39 36.56 37.09 6,194,956 +0.71(+1.95%)
Feb 26, 2021 37.25 37.41 36.37 36.38 7,890,400 -0.89(-2.39%)
Feb 25, 2021 37.93 38.50 37.21 37.27 10,442,058 -0.33(-0.88%)
Feb 24, 2021 37.01 37.62 36.66 37.60 5,832,869 +0.48(+1.29%)
Feb 23, 2021 37.40 37.80 36.47 37.12 7,041,125 -0.11(-0.30%)
Feb 22, 2021 37.36 37.53 37.06 37.23 6,769,505 -0.25(-0.67%)
Feb 19, 2021 38.49 38.65 37.18 37.48 14,349,600 -1.48(-3.80%)
Feb 18, 2021 37.13 39.22 36.86 38.96 22,515,315 +1.94(+5.24%)
Feb 17, 2021 35.40 37.14 35.22 37.02 10,642,228 +1.66(+4.69%)
Feb 16, 2021 35.37 35.65 35.15 35.36 6,345,629 -0.03(-0.08%)
Feb 12, 2021 35.74 36.44 35.29 35.39 8,821,800 -0.15(-0.42%)
Feb 11, 2021 34.23 36.29 33.90 35.54 20,379,766 +1.65(+4.87%)
Feb 10, 2021 33.90 34.07 33.71 33.89 6,144,982 +0.18(+0.53%)
Feb 09, 2021 33.91 34.10 33.44 33.71 4,674,094 -0.20(-0.59%)
Feb 08, 2021 33.92 34.02 33.61 33.91 5,075,934 +0.11(+0.33%)
Feb 05, 2021 33.33 34.14 33.15 33.80 8,080,900 +0.88(+2.67%)
Feb 04, 2021 33.10 33.39 32.85 32.92 9,148,562 -0.09(-0.27%)
Feb 03, 2021 33.27 33.27 32.77 33.01 4,325,771 -0.15(-0.45%)
Feb 02, 2021 33.25 34.89 32.73 33.16 8,595,306 -0.09(-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.