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 (%)
Aug 31, 2017 58.96 59.69 58.37 58.71 7,391,812 -0.86(-1.44%)
Aug 30, 2017 59.25 59.75 59.06 59.57 4,713,484 +0.36(+0.60%)
Aug 29, 2017 59.46 59.70 58.95 59.21 4,802,976 -0.51(-0.85%)
Aug 28, 2017 60.18 60.34 59.34 59.72 3,637,156 -0.33(-0.56%)
Aug 25, 2017 60.55 60.58 59.94 60.05 4,519,486 -0.15(-0.24%)
Aug 24, 2017 61.43 61.50 60.12 60.20 4,728,638 -1.42(-2.30%)
Aug 23, 2017 61.76 61.91 61.42 61.62 2,321,183 -0.22(-0.35%)
Aug 22, 2017 61.62 61.89 61.54 61.83 2,803,965 +0.36(+0.59%)
Aug 21, 2017 61.60 61.60 61.25 61.47 2,427,216 +0.04(+0.07%)
Aug 18, 2017 61.74 62.00 61.19 61.43 3,897,402 -0.45(-0.73%)
Aug 17, 2017 62.72 63.08 61.86 61.88 4,158,001 -1.01(-1.61%)
Aug 16, 2017 62.85 63.02 62.73 62.89 2,641,067 +0.28(+0.45%)
Aug 15, 2017 62.83 62.94 62.44 62.61 2,447,648 -0.20(-0.32%)
Aug 14, 2017 62.62 62.98 62.43 62.81 3,426,804 +0.40(+0.64%)
Aug 11, 2017 62.00 62.49 61.81 62.41 3,518,313 +0.42(+0.68%)
Aug 10, 2017 62.02 62.36 61.77 61.99 4,177,496 -0.41(-0.66%)
Aug 09, 2017 62.07 62.61 61.72 62.41 3,501,092 +0.22(+0.35%)
Aug 08, 2017 62.54 62.78 62.09 62.19 4,330,152 -0.62(-0.99%)
Aug 07, 2017 62.46 62.95 62.26 62.81 4,426,654 +0.26(+0.42%)
Aug 04, 2017 62.44 62.06 62.55 11,086,793 +0.11(+0.17%)
Aug 03, 2017 62.72 63.23 62.31 62.44 5,495,219 -0.26(-0.41%)
Aug 02, 2017 62.28 62.90 61.70 62.70 5,223,798 +0.14(+0.23%)
Aug 01, 2017 63.07 63.35 62.47 62.56 4,545,561 -0.57(-0.90%)
Jul 31, 2017 63.37 63.51 62.78 63.13 3,592,617 -0.13(-0.21%)
Jul 28, 2017 63.37 63.57 62.85 63.26 2,636,115 -0.40(-0.62%)
Jul 27, 2017 63.18 63.68 63.02 63.65 4,192,010 +0.38(+0.60%)
Jul 26, 2017 63.16 65.24 63.09 63.27 4,066,725 +0.17(+0.27%)
Jul 25, 2017 63.24 63.10 4,179,755 +0.87(+1.39%)
Jul 24, 2017 62.16 62.30 61.79 62.23 2,606,509 +0.04(+0.07%)
Jul 21, 2017 61.83 62.21 61.65 62.19 3,935,819 +0.19(+0.30%)
Jul 20, 2017 62.15 62.15 61.83 62.00 3,838,415 +0.15(+0.25%)
Jul 19, 2017 61.81 61.97 61.50 61.85 3,026,575 +0.06(+0.11%)
Jul 18, 2017 61.85 61.97 61.50 61.79 2,198,398 +0.00(+0.00%)
Jul 17, 2017 61.84 61.89 61.42 61.79 2,537,426 -0.04(-0.06%)
Jul 14, 2017 61.58 61.85 61.23 61.82 3,510,183 +0.58(+0.94%)
Jul 13, 2017 61.16 61.38 60.87 61.24 3,638,862 +0.11(+0.18%)
Jul 12, 2017 60.87 61.48 60.84 61.14 5,578,328 +0.69(+1.13%)
Jul 11, 2017 59.33 60.62 59.33 60.45 6,958,621 +0.71(+1.18%)
Jul 10, 2017 60.19 60.44 59.74 59.74 4,129,493 -0.19(-0.33%)
Jul 07, 2017 59.61 60.56 59.33 59.94 4,786,161 +0.16(+0.27%)
Jul 06, 2017 60.13 60.35 59.63 59.78 4,714,828 -0.70(-1.16%)
Jul 05, 2017 60.96 61.18 60.38 60.48 6,383,755 -0.49(-0.80%)
Jul 03, 2017 62.05 62.15 60.91 60.97 4,025,359 -0.84(-1.37%)
Jun 30, 2017 61.90 61.71 61.81 4,731,348 -0.09(-0.14%)
Jun 29, 2017 63.29 63.38 61.68 61.90 7,189,384 -1.49(-2.35%)
Jun 28, 2017 63.60 63.87 62.95 63.39 4,201,060 +0.22(+0.35%)
Jun 27, 2017 64.07 64.20 63.14 63.16 4,103,780 -1.03(-1.61%)
Jun 26, 2017 64.62 64.77 64.15 64.20 2,361,201 +0.06(+0.10%)
Jun 23, 2017 63.93 64.13 5,826,871 -0.18(-0.28%)
Jun 22, 2017 64.58 64.78 64.16 64.31 3,769,733 -0.22(-0.34%)
Jun 21, 2017 64.46 64.74 64.32 64.53 3,028,836 +0.09(+0.13%)
Jun 20, 2017 64.72 64.80 64.34 64.44 3,684,592 -0.41(-0.63%)
Jun 19, 2017 64.93 65.13 64.25 64.85 4,615,753 +0.32(+0.49%)
Jun 16, 2017 65.59 65.84 64.17 64.54 10,350,163 -1.62(-2.44%)
Jun 15, 2017 65.80 66.29 65.69 66.15 3,204,148 +0.14(+0.21%)
Jun 14, 2017 66.51 66.73 65.68 66.02 2,351,466 -0.09(-0.14%)
Jun 13, 2017 65.45 66.16 65.08 66.11 2,645,939 +0.25(+0.37%)
Jun 12, 2017 65.39 66.71 65.27 65.86 3,769,199 +0.30(+0.46%)
Jun 09, 2017 66.75 66.79 65.29 65.56 3,882,621 -1.26(-1.88%)
Jun 08, 2017 67.46 67.61 66.75 66.82 3,406,430 -0.87(-1.28%)
Jun 07, 2017 67.45 67.76 67.23 67.68 2,753,228 +0.40(+0.60%)
Jun 06, 2017 67.45 67.75 67.18 67.28 2,436,309 -0.17(-0.25%)
Jun 05, 2017 67.55 67.63 67.16 67.44 2,365,588 -0.07(-0.11%)
Jun 02, 2017 67.08 67.52 66.68 67.52 3,472,067 +0.58(+0.87%)
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.