Kraft Heinz Company (NQ: KHC )

33.46 -0.27 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.21 34.92 34.02 34.53 7,918,626 +0.14(+0.42%)
Jun 29, 2022 34.30 34.74 34.11 34.39 8,285,520 +0.23(+0.66%)
Jun 28, 2022 35.00 35.31 34.00 34.16 7,030,947 -0.84(-2.41%)
Jun 27, 2022 34.74 35.24 34.66 35.00 5,881,805 +0.24(+0.68%)
Jun 24, 2022 34.37 34.86 34.09 34.77 7,908,161 +0.50(+1.45%)
Jun 23, 2022 33.62 34.39 33.56 34.27 10,259,931 +0.72(+2.16%)
Jun 22, 2022 33.70 34.38 33.26 33.54 14,513,487 +0.40(+1.20%)
Jun 21, 2022 32.46 33.30 32.28 33.15 7,864,393 +0.93(+2.90%)
Jun 17, 2022 32.47 32.69 31.53 32.21 18,783,198 -0.41(-1.25%)
Jun 16, 2022 32.24 32.87 32.12 32.62 8,498,803 -0.14(-0.41%)
Jun 15, 2022 33.00 33.13 32.50 32.76 7,588,153 +0.04(+0.11%)
Jun 14, 2022 32.82 32.91 32.43 32.72 9,657,469 +0.09(+0.28%)
Jun 13, 2022 33.52 33.81 32.51 32.63 10,598,740 -1.28(-3.77%)
Jun 10, 2022 33.42 34.09 33.31 33.91 8,679,464 +0.16(+0.48%)
Jun 09, 2022 33.91 34.45 33.73 33.74 9,554,261 -0.12(-0.35%)
Jun 08, 2022 33.51 33.97 33.41 33.86 9,823,503 +0.29(+0.86%)
Jun 07, 2022 33.13 33.65 32.83 33.57 11,662,514 +0.35(+1.06%)
Jun 06, 2022 32.93 33.36 32.78 33.22 10,605,249 +0.35(+1.07%)
Jun 03, 2022 32.99 33.42 32.53 32.87 14,170,976 -0.08(-0.25%)
Jun 02, 2022 33.51 33.52 31.47 32.95 30,592,472 -0.78(-2.31%)
Jun 01, 2022 34.32 34.36 33.50 33.73 12,448,165 -0.53(-1.53%)
May 31, 2022 34.10 34.57 33.78 34.25 14,075,665 +0.00(+0.00%)
May 27, 2022 33.58 34.27 33.14 34.25 15,351,418 +0.69(+2.05%)
May 26, 2022 33.05 33.75 31.87 33.56 27,373,652 -2.18(-6.10%)
May 25, 2022 35.64 35.85 35.27 35.74 6,157,495 +0.24(+0.68%)
May 24, 2022 34.92 35.57 34.56 35.50 6,934,557 +0.56(+1.59%)
May 23, 2022 34.80 35.37 34.62 34.95 7,183,627 +0.56(+1.64%)
May 20, 2022 34.67 34.82 33.84 34.38 11,261,585 -0.18(-0.52%)
May 19, 2022 34.75 34.86 33.97 34.56 9,789,919 -0.43(-1.23%)
May 18, 2022 38.50 38.62 34.83 34.99 15,423,496 -3.69(-9.55%)
May 17, 2022 39.44 39.46 38.27 38.68 8,762,883 -0.82(-2.09%)
May 16, 2022 39.78 39.91 39.43 39.51 6,465,378 -0.19(-0.47%)
May 13, 2022 38.56 39.72 38.55 39.70 8,766,554 +1.11(+2.88%)
May 12, 2022 38.94 39.13 38.20 38.59 7,371,147 -0.40(-1.03%)
May 11, 2022 38.81 39.55 38.75 38.99 7,274,799 +0.04(+0.09%)
May 10, 2022 39.72 40.22 38.67 38.95 8,526,031 -0.65(-1.65%)
May 09, 2022 38.95 40.02 38.80 39.61 10,361,229 +0.54(+1.38%)
May 06, 2022 38.63 39.14 38.51 39.07 7,105,644 +0.40(+1.04%)
May 05, 2022 38.52 39.01 38.45 38.67 7,897,951 -0.16(-0.42%)
May 04, 2022 37.97 38.85 37.83 38.83 7,249,351 +0.84(+2.22%)
May 03, 2022 37.73 38.24 37.20 37.99 7,059,645 +0.36(+0.95%)
May 02, 2022 38.29 38.59 37.01 37.63 8,521,209 -0.58(-1.52%)
Apr 29, 2022 38.91 39.19 38.15 38.21 7,790,335 -0.88(-2.25%)
Apr 28, 2022 38.53 39.33 38.39 39.09 8,240,019 +0.65(+1.70%)
Apr 27, 2022 37.81 38.81 37.45 38.43 8,881,542 +0.51(+1.35%)
Apr 26, 2022 38.47 38.85 37.87 37.92 8,216,343 -0.65(-1.70%)
Apr 25, 2022 38.59 38.69 37.71 38.58 7,002,819 -0.13(-0.32%)
Apr 22, 2022 39.46 39.70 38.68 38.70 8,153,220 -0.73(-1.86%)
Apr 21, 2022 38.84 39.87 38.76 39.44 10,285,840 +0.58(+1.50%)
Apr 20, 2022 38.25 38.94 38.15 38.85 6,122,503 +0.66(+1.74%)
Apr 19, 2022 37.73 38.29 37.62 38.19 6,510,155 +0.40(+1.07%)
Apr 18, 2022 37.90 38.02 37.55 37.79 6,495,535 -0.12(-0.31%)
Apr 14, 2022 37.67 38.03 37.60 37.90 8,154,881 +0.26(+0.69%)
Apr 13, 2022 36.79 37.70 36.79 37.64 9,152,109 +0.79(+2.14%)
Apr 12, 2022 36.92 37.22 36.65 36.86 5,644,372 -0.12(-0.32%)
Apr 11, 2022 37.02 37.34 36.73 36.97 8,234,545 +0.28(+0.76%)
Apr 08, 2022 36.30 36.86 36.05 36.69 7,314,583 +0.56(+1.56%)
Apr 07, 2022 35.98 37.64 35.69 36.13 9,013,093 +0.24(+0.67%)
Apr 06, 2022 35.48 36.14 35.43 35.89 6,115,316 +0.40(+1.14%)
Apr 05, 2022 35.79 36.09 35.39 35.48 6,060,282 -0.27(-0.75%)
Apr 04, 2022 35.68 35.81 34.87 35.75 4,441,519 -0.04(-0.10%)
Apr 01, 2022 35.41 35.82 35.03 35.79 5,353,812 +0.48(+1.37%)
Mar 31, 2022 35.31 35.56 35.12 35.31 5,810,846 -0.01(-0.03%)
Mar 30, 2022 35.20 35.32 34.86 35.31 4,952,786 +0.03(+0.08%)
Mar 29, 2022 35.39 35.46 34.95 35.29 5,556,041 -0.02(-0.05%)
Mar 28, 2022 35.26 35.33 34.74 35.31 3,924,114 +0.09(+0.25%)
Mar 25, 2022 34.66 35.28 34.60 35.22 5,643,757 +0.59(+1.71%)
Mar 24, 2022 34.30 34.71 34.16 34.62 5,065,208 +0.31(+0.91%)
Mar 23, 2022 34.31 34.64 34.06 34.31 6,575,389 +0.30(+0.87%)
Mar 22, 2022 33.92 34.04 33.64 34.01 6,139,522 +0.30(+0.88%)
Mar 21, 2022 33.69 34.01 33.57 33.72 5,612,366 +0.00(+0.00%)
Mar 18, 2022 33.54 33.76 33.23 33.72 10,474,592 -0.12(-0.34%)
Mar 17, 2022 33.77 33.95 33.38 33.84 4,898,100 +0.06(+0.19%)
Mar 16, 2022 33.83 33.89 33.31 33.77 6,397,308 -0.13(-0.37%)
Mar 15, 2022 33.82 34.38 33.60 33.90 8,172,004 +0.12(+0.34%)
Mar 14, 2022 33.66 34.02 33.45 33.78 7,023,531 +0.30(+0.88%)
Mar 11, 2022 33.82 34.22 33.45 33.49 5,269,045 -0.16(-0.48%)
Mar 10, 2022 33.62 33.30 33.65 5,818,945 -0.22(-0.64%)
Mar 09, 2022 34.69 34.85 33.77 33.86 11,774,094 -0.43(-1.24%)
Mar 08, 2022 35.39 35.88 34.24 34.29 10,122,024 -1.32(-3.71%)
Mar 07, 2022 35.02 36.25 34.82 35.61 11,161,820 +0.27(+0.78%)
Mar 04, 2022 34.99 35.63 34.71 35.33 7,427,493 -0.10(-0.28%)
Mar 03, 2022 34.87 35.53 34.86 35.43 10,391,939 +0.78(+2.25%)
Mar 02, 2022 34.26 34.86 33.89 34.65 8,265,472 +0.35(+1.01%)
Mar 01, 2022 34.57 34.80 34.04 34.31 7,675,869 -0.48(-1.38%)
Feb 28, 2022 34.48 34.85 34.43 34.78 8,220,097 -0.45(-1.28%)
Feb 25, 2022 34.75 35.56 35.05 35.24 8,612,992 +0.67(+1.92%)
Feb 24, 2022 34.97 35.19 33.81 34.57 14,355,064 -0.99(-2.79%)
Feb 23, 2022 35.88 35.99 35.34 35.56 15,606,937 -0.27(-0.74%)
Feb 22, 2022 34.01 35.87 33.76 35.83 24,244,758 +1.72(+5.04%)
Feb 18, 2022 34.11 0 +0.59(+1.77%)
Feb 17, 2022 32.40 33.57 32.19 33.52 16,900,216 +1.04(+3.20%)
Feb 16, 2022 31.31 32.95 31.09 32.48 16,141,926 +1.72(+5.59%)
Feb 15, 2022 30.79 31.00 30.57 30.76 8,916,918 +0.08(+0.26%)
Feb 14, 2022 30.86 31.01 30.22 30.68 7,900,395 -0.12(-0.40%)
Feb 11, 2022 30.47 31.00 30.39 30.80 8,028,170 +0.39(+1.28%)
Feb 10, 2022 30.87 31.03 30.33 30.41 7,690,504 -0.59(-1.89%)
Feb 09, 2022 31.10 31.29 30.90 31.00 6,773,329 +0.01(+0.03%)
Feb 08, 2022 30.91 31.15 30.73 30.99 6,116,615 +0.20(+0.63%)
Feb 07, 2022 30.86 31.05 30.55 30.79 7,434,975 -0.03(-0.09%)
Feb 04, 2022 31.58 31.79 30.78 30.82 14,600,126 -0.97(-3.04%)
Feb 03, 2022 32.34 31.70 31.79 9,000,180 -0.48(-1.48%)
Feb 02, 2022 32.15 32.38 31.71 32.27 8,315,287 +0.22(+0.69%)
Feb 01, 2022 31.62 32.12 31.44 32.04 6,740,552 +0.29(+0.92%)
Jan 31, 2022 31.67 31.75 11,534,228 -0.22(-0.69%)
Jan 28, 2022 31.75 31.99 31.28 31.97 7,971,290 -0.04(-0.11%)
Jan 27, 2022 32.05 32.80 31.89 32.01 7,077,200 +0.04(+0.14%)
Jan 26, 2022 32.10 32.71 31.80 31.96 8,140,147 -0.15(-0.47%)
Jan 25, 2022 32.04 32.29 31.63 32.12 8,014,623 -0.16(-0.49%)
Jan 24, 2022 32.78 32.98 31.50 32.27 13,590,681 -0.54(-1.65%)
Jan 21, 2022 33.00 33.39 32.73 32.82 8,506,757 -0.05(-0.16%)
Jan 20, 2022 33.14 33.31 32.77 32.87 5,944,096 -0.14(-0.43%)
Jan 19, 2022 33.29 33.43 32.88 33.01 5,723,808 -0.19(-0.56%)
Jan 18, 2022 33.68 33.77 32.87 33.20 7,962,676 -0.52(-1.55%)
Jan 14, 2022 33.72 0 +0.33(+0.98%)
Jan 13, 2022 33.04 33.57 33.01 33.39 7,086,766 +0.31(+0.94%)
Jan 12, 2022 33.33 33.39 32.98 33.08 5,405,336 -0.26(-0.77%)
Jan 11, 2022 33.26 33.41 32.73 33.34 6,276,610 +0.20(+0.62%)
Jan 10, 2022 33.22 33.47 32.92 33.13 9,655,839 +0.01(+0.03%)
Jan 07, 2022 32.63 33.19 32.54 33.13 5,541,893 +0.46(+1.41%)
Jan 06, 2022 32.88 33.11 32.64 32.66 6,815,187 +0.06(+0.19%)
Jan 05, 2022 32.88 33.12 32.59 32.60 8,002,305 -0.13(-0.41%)
Jan 04, 2022 32.18 33.01 32.05 32.74 8,893,365 +0.68(+2.13%)
Jan 03, 2022 31.80 32.08 31.61 32.05 6,717,269 +0.21(+0.67%)
Dec 31, 2021 31.54 31.88 31.48 31.84 4,291,416 +0.21(+0.67%)
Dec 30, 2021 31.80 31.93 31.60 31.63 4,015,013 -0.13(-0.42%)
Dec 29, 2021 31.84 31.97 31.75 31.76 3,110,318 -0.04(-0.14%)
Dec 28, 2021 31.30 31.82 31.26 31.80 4,056,261 +0.38(+1.21%)
Dec 27, 2021 31.18 31.43 30.98 31.42 3,667,668 +0.16(+0.51%)
Dec 23, 2021 31.27 31.45 31.21 31.26 4,212,008 +0.12(+0.40%)
Dec 22, 2021 31.04 31.22 30.76 31.14 6,164,271 +0.10(+0.31%)
Dec 21, 2021 31.30 31.39 30.96 31.04 6,124,794 -0.24(-0.77%)
Dec 20, 2021 31.27 31.33 30.96 31.28 9,631,483 -0.21(-0.68%)
Dec 17, 2021 31.98 32.32 31.46 31.49 15,364,247 -0.43(-1.36%)
Dec 16, 2021 30.99 32.03 30.90 31.93 12,465,036 +0.99(+3.21%)
Dec 15, 2021 30.72 31.04 30.67 30.94 6,889,496 -0.01(-0.04%)
Dec 14, 2021 30.49 31.17 30.49 30.95 10,985,013 +0.37(+1.20%)
Dec 13, 2021 30.29 30.79 30.15 30.58 9,350,893 +0.29(+0.97%)
Dec 10, 2021 29.65 30.30 29.61 30.29 7,933,697 +0.60(+2.03%)
Dec 09, 2021 29.31 29.77 29.29 29.68 6,653,154 +0.28(+0.97%)
Dec 08, 2021 30.15 30.20 29.39 29.40 19,497,826 -1.21(-3.94%)
Dec 07, 2021 30.40 30.68 30.23 30.61 9,232,145 +0.21(+0.70%)
Dec 06, 2021 30.06 30.73 30.04 30.39 10,875,978 +0.56(+1.87%)
Dec 03, 2021 29.57 29.97 29.54 29.84 9,090,841 +0.35(+1.17%)
Dec 02, 2021 29.26 29.68 29.08 29.49 9,825,791 +0.33(+1.13%)
Dec 01, 2021 30.12 30.43 29.11 29.16 13,760,870 -0.65(-2.17%)
Nov 30, 2021 30.72 30.78 29.72 29.81 17,034,558 -1.04(-3.36%)
Nov 29, 2021 30.96 31.04 30.45 30.85 9,865,745 -0.04(-0.14%)
Nov 26, 2021 30.95 31.26 30.63 30.89 8,306,109 -0.24(-0.76%)
Nov 24, 2021 31.23 31.33 30.92 31.13 7,958,274 -0.29(-0.91%)
Nov 23, 2021 31.33 31.60 31.24 31.41 11,299,153 +0.43(+1.39%)
Nov 22, 2021 30.96 31.38 30.90 30.98 26,119,208 -0.01(-0.03%)
Nov 19, 2021 30.98 31.20 30.68 30.99 10,234,347 -0.03(-0.09%)
Nov 18, 2021 31.10 31.05 30.93 31.02 24,783,874 -1.04(-3.25%)
Nov 17, 2021 32.49 32.57 31.93 32.06 7,947,749 -0.42(-1.30%)
Nov 16, 2021 33.06 33.30 32.44 32.48 5,687,923 -0.51(-1.54%)
Nov 15, 2021 32.69 33.10 32.69 32.99 6,803,831 +0.35(+1.07%)
Nov 12, 2021 32.72 32.93 32.49 32.64 5,156,834 -0.05(-0.16%)
Nov 11, 2021 32.83 32.93 32.64 32.69 3,853,683 -0.18(-0.56%)
Nov 10, 2021 32.94 32.88 5,006,665 +0.12(+0.37%)
Nov 09, 2021 32.58 32.80 32.45 32.76 4,656,015 +0.13(+0.40%)
Nov 08, 2021 33.28 33.37 32.51 32.62 5,773,094 -0.56(-1.69%)
Nov 05, 2021 32.88 33.50 32.84 33.19 9,658,633 +0.57(+1.75%)
Nov 04, 2021 32.77 32.90 32.31 32.62 4,324,264 -0.20(-0.61%)
Nov 03, 2021 32.62 32.90 32.41 32.82 5,534,795 +0.30(+0.92%)
Nov 02, 2021 32.22 32.60 32.00 32.52 6,288,138 +0.31(+0.95%)
Nov 01, 2021 31.47 32.26 31.65 32.21 5,747,829 +0.74(+2.34%)
Oct 29, 2021 31.84 31.38 31.48 7,122,959 -0.52(-1.62%)
Oct 28, 2021 31.84 32.04 31.99 6,631,345 +0.07(+0.22%)
Oct 27, 2021 32.48 32.62 31.21 31.92 8,991,627 -0.04(-0.11%)
Oct 26, 2021 31.88 31.96 9,736,997 +0.19(+0.61%)
Oct 25, 2021 31.91 32.00 31.77 6,488,579 -0.14(-0.44%)
Oct 22, 2021 31.86 32.24 31.84 31.91 3,885,970 +0.00(+0.00%)
Oct 21, 2021 32.27 32.35 31.56 31.91 5,978,988 -0.47(-1.46%)
Oct 20, 2021 32.22 32.49 32.08 32.38 3,983,510 +0.10(+0.30%)
Oct 19, 2021 32.37 32.44 31.85 32.28 4,388,065 -0.06(-0.19%)
Oct 18, 2021 32.21 32.59 32.13 32.34 3,449,540 -0.09(-0.27%)
Oct 15, 2021 32.82 32.92 32.32 32.43 4,805,976 -0.25(-0.75%)
Oct 14, 2021 32.44 32.80 32.40 32.68 4,578,104 +0.40(+1.25%)
Oct 13, 2021 32.29 32.46 31.85 32.27 4,467,438 +0.02(+0.05%)
Oct 12, 2021 32.18 32.49 32.04 32.26 5,310,341 +0.00(+0.00%)
Oct 11, 2021 32.36 32.82 32.24 32.26 5,092,255 -0.01(-0.03%)
Oct 08, 2021 32.51 32.69 32.19 32.27 3,598,976 -0.25(-0.78%)
Oct 07, 2021 32.89 33.12 32.45 32.52 4,840,012 -0.24(-0.72%)
Oct 06, 2021 32.34 32.79 32.11 32.76 4,131,521 +0.25(+0.76%)
Oct 05, 2021 32.30 32.65 32.27 32.51 4,305,709 +0.16(+0.49%)
Oct 04, 2021 32.17 32.70 32.17 32.35 7,738,825 +0.18(+0.57%)
Oct 01, 2021 32.47 32.48 32.05 32.17 4,734,200 -0.12(-0.38%)
Sep 30, 2021 32.98 33.01 32.27 32.29 5,412,588 -0.62(-1.89%)
Sep 29, 2021 32.05 33.14 31.98 32.91 7,283,813 +0.80(+2.49%)
Sep 28, 2021 32.27 32.55 31.74 32.12 8,278,154 -0.19(-0.60%)
Sep 27, 2021 32.02 32.60 31.94 32.31 5,552,303 +0.39(+1.24%)
Sep 24, 2021 31.88 32.16 31.82 31.91 3,869,874 +0.07(+0.22%)
Sep 23, 2021 31.75 32.13 31.72 31.84 4,615,115 +0.16(+0.50%)
Sep 22, 2021 31.91 32.10 31.52 31.69 4,535,783 +0.17(+0.53%)
Sep 21, 2021 31.72 32.06 31.42 31.52 4,424,463 -0.24(-0.75%)
Sep 20, 2021 31.90 32.12 31.37 31.76 7,542,136 -0.30(-0.93%)
Sep 17, 2021 31.98 32.27 31.73 32.05 13,438,026 +0.00(+0.00%)
Sep 16, 2021 31.78 32.18 31.60 32.05 4,677,510 +0.29(+0.91%)
Sep 15, 2021 31.67 31.90 31.51 31.77 7,046,426 +0.00(+0.00%)
Sep 14, 2021 32.23 32.31 31.60 31.77 4,984,542 -0.37(-1.15%)
Sep 13, 2021 32.07 32.57 32.05 32.13 5,446,077 +0.27(+0.85%)
Sep 10, 2021 32.00 32.09 31.72 31.86 4,647,878 -0.20(-0.63%)
Sep 09, 2021 32.38 32.49 31.91 32.06 8,716,595 -0.44(-1.35%)
Sep 08, 2021 31.31 32.81 31.23 32.50 13,403,976 +1.22(+3.90%)
Sep 07, 2021 31.31 31.37 31.03 31.28 6,111,050 -0.14(-0.45%)
Sep 03, 2021 31.63 31.74 31.35 31.42 6,330,443 -0.21(-0.67%)
Sep 02, 2021 31.74 31.91 31.45 31.63 7,329,325 -0.03(-0.08%)
Sep 01, 2021 31.68 31.92 31.52 31.66 5,334,065 +0.10(+0.31%)
Aug 31, 2021 31.38 31.68 31.17 31.56 7,848,354 +0.24(+0.76%)
Aug 30, 2021 31.47 31.60 31.30 31.33 5,323,538 -0.23(-0.71%)
Aug 27, 2021 31.25 31.63 31.06 31.55 4,221,866 +0.27(+0.86%)
Aug 26, 2021 31.87 31.93 31.24 31.28 5,157,727 -0.59(-1.85%)
Aug 25, 2021 31.76 31.89 31.45 31.87 4,979,717 +0.17(+0.55%)
Aug 24, 2021 31.84 31.86 31.54 31.70 3,746,559 -0.08(-0.25%)
Aug 23, 2021 31.82 31.97 31.62 31.78 3,860,152 +0.03(+0.11%)
Aug 20, 2021 31.83 31.92 31.45 31.74 4,252,788 -0.20(-0.62%)
Aug 19, 2021 31.89 32.10 31.78 31.94 5,522,059 -0.10(-0.32%)
Aug 18, 2021 32.83 32.85 32.03 32.05 5,518,294 -0.83(-2.53%)
Aug 17, 2021 32.95 32.95 32.53 32.88 5,252,778 -0.09(-0.26%)
Aug 16, 2021 32.84 33.18 32.69 32.97 5,223,289 +0.12(+0.37%)
Aug 13, 2021 32.50 32.98 32.41 32.84 4,100,266 +0.44(+1.37%)
Aug 12, 2021 32.82 32.86 32.40 32.40 3,682,801 -0.36(-1.09%)
Aug 11, 2021 32.65 33.03 32.51 32.76 4,893,644 +0.26(+0.80%)
Aug 10, 2021 32.38 32.61 32.06 32.50 6,435,388 +0.14(+0.43%)
Aug 09, 2021 32.44 32.58 32.04 32.36 6,439,633 +0.10(+0.30%)
Aug 06, 2021 32.29 32.51 32.09 32.26 9,961,341 +0.23(+0.73%)
Aug 05, 2021 32.13 32.35 31.58 32.03 11,021,928 -0.01(-0.03%)
Aug 04, 2021 33.26 33.26 31.82 32.04 12,691,317 -1.73(-5.14%)
Aug 03, 2021 33.48 33.92 33.31 33.77 5,500,221 +0.31(+0.93%)
Aug 02, 2021 33.48 33.63 33.29 33.46 4,851,234 +0.10(+0.29%)
Jul 30, 2021 33.85 34.02 33.29 33.36 5,602,405 -0.44(-1.31%)
Jul 29, 2021 33.96 33.99 33.65 33.81 3,694,447 +0.05(+0.15%)
Jul 28, 2021 33.95 34.02 33.54 33.76 3,990,707 -0.30(-0.89%)
Jul 27, 2021 34.25 34.26 33.87 34.06 4,110,920 -0.22(-0.63%)
Jul 26, 2021 34.02 34.45 33.91 34.28 4,198,958 +0.26(+0.76%)
Jul 23, 2021 33.71 34.15 33.58 34.02 5,794,508 +0.36(+1.08%)
Jul 22, 2021 34.06 34.06 33.56 33.65 3,914,503 -0.49(-1.45%)
Jul 21, 2021 34.33 34.43 34.11 34.15 3,488,257 -0.03(-0.08%)
Jul 20, 2021 34.24 34.61 34.07 34.17 4,941,612 +0.05(+0.15%)
Jul 19, 2021 34.00 34.42 33.62 34.12 4,919,058 +0.03(+0.10%)
Jul 16, 2021 34.24 34.32 34.05 34.08 4,709,776 -0.11(-0.33%)
Jul 15, 2021 33.71 34.31 33.69 34.20 6,127,313 +0.38(+1.13%)
Jul 14, 2021 33.95 34.04 33.47 33.82 6,102,562 -0.15(-0.43%)
Jul 13, 2021 34.33 34.52 33.82 33.96 6,009,567 -0.55(-1.58%)
Jul 12, 2021 34.54 34.58 34.27 34.51 6,108,776 -0.14(-0.40%)
Jul 09, 2021 34.41 34.70 34.37 34.65 5,024,385 +0.30(+0.88%)
Jul 08, 2021 34.27 34.72 34.15 34.34 4,961,898 -0.22(-0.63%)
Jul 07, 2021 34.31 34.73 34.28 34.56 5,735,599 +0.17(+0.50%)
Jul 06, 2021 35.20 35.20 34.02 34.39 7,345,935 -0.63(-1.81%)
Jul 02, 2021 35.12 35.21 34.88 35.02 3,111,323 -0.10(-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.