Kraft Heinz Company (NQ: KHC )

35.14 +0.10 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.02 25.32 24.70 25.13 13,852,529 +0.13(+0.53%)
Jul 30, 2019 24.83 25.01 24.58 25.00 5,199,824 +0.06(+0.25%)
Jul 29, 2019 25.04 25.10 24.77 24.93 5,687,839 -0.07(-0.28%)
Jul 26, 2019 24.86 25.08 24.68 25.00 4,772,118 +0.24(+0.95%)
Jul 25, 2019 24.97 25.26 24.59 24.77 7,373,246 -0.41(-1.62%)
Jul 24, 2019 25.07 25.18 24.79 25.18 8,948,123 +0.09(+0.38%)
Jul 23, 2019 24.74 25.43 24.69 25.08 8,530,000 +0.36(+1.46%)
Jul 22, 2019 24.79 25.00 24.58 24.72 9,782,529 -0.04(-0.16%)
Jul 19, 2019 24.32 24.90 24.15 24.76 11,994,753 +0.38(+1.58%)
Jul 18, 2019 23.90 24.45 23.83 24.37 8,841,868 +0.48(+2.00%)
Jul 17, 2019 23.86 23.96 23.75 23.90 4,967,952 +0.09(+0.40%)
Jul 16, 2019 24.08 24.14 23.74 23.80 6,047,067 -0.28(-1.17%)
Jul 15, 2019 24.23 24.27 23.99 24.08 5,824,379 -0.09(-0.39%)
Jul 12, 2019 24.06 24.27 23.98 24.18 5,538,852 +0.12(+0.49%)
Jul 11, 2019 24.67 24.79 24.03 24.06 7,447,679 -0.51(-2.08%)
Jul 10, 2019 24.02 24.61 24.01 24.57 8,416,842 +0.63(+2.62%)
Jul 09, 2019 24.02 24.19 23.89 23.94 6,383,771 -0.15(-0.62%)
Jul 08, 2019 24.33 24.37 24.01 24.09 5,553,347 -0.24(-0.97%)
Jul 05, 2019 24.50 24.50 23.96 24.33 6,668,125 -0.20(-0.83%)
Jul 03, 2019 24.21 24.59 24.05 24.53 8,920,812 +0.57(+2.39%)
Jul 02, 2019 23.89 24.05 23.73 23.96 10,209,700 +0.02(+0.07%)
Jul 01, 2019 24.54 24.68 23.81 23.94 10,322,706 -0.42(-1.74%)
Jun 28, 2019 24.26 24.39 24.08 24.37 9,667,546 +0.21(+0.88%)
Jun 27, 2019 24.08 24.20 23.98 24.16 6,434,946 -0.05(-0.23%)
Jun 26, 2019 23.87 24.30 23.68 24.21 9,607,204 +0.13(+0.52%)
Jun 25, 2019 23.86 24.22 23.83 24.08 9,573,280 +0.02(+0.07%)
Jun 24, 2019 24.60 24.71 23.94 24.07 13,518,387 -0.64(-2.60%)
Jun 21, 2019 24.42 24.73 24.17 24.71 15,412,380 +0.27(+1.12%)
Jun 20, 2019 24.45 24.62 24.27 24.44 11,089,716 +0.13(+0.55%)
Jun 19, 2019 23.68 24.34 23.64 24.30 14,248,386 +0.54(+2.28%)
Jun 18, 2019 23.89 23.94 23.64 23.76 13,119,048 +0.09(+0.40%)
Jun 17, 2019 23.84 23.89 23.64 23.67 10,135,206 -0.13(-0.53%)
Jun 14, 2019 23.94 23.97 23.53 23.79 15,081,942 -0.08(-0.33%)
Jun 13, 2019 23.63 24.08 23.63 23.87 13,492,340 +0.16(+0.70%)
Jun 12, 2019 23.72 23.84 23.53 23.71 17,177,860 -0.03(-0.13%)
Jun 11, 2019 23.79 23.83 23.39 23.74 21,791,896 -0.05(-0.23%)
Jun 10, 2019 23.63 23.94 23.43 23.79 30,754,644 +1.23(+5.46%)
Jun 07, 2019 22.53 22.73 22.46 22.56 14,825,515 +0.09(+0.42%)
Jun 06, 2019 22.33 22.48 22.11 22.47 11,805,380 +0.12(+0.53%)
Jun 05, 2019 22.65 22.65 22.19 22.35 15,416,972 -0.16(-0.70%)
Jun 04, 2019 22.37 22.55 22.29 22.51 15,285,611 +0.14(+0.63%)
Jun 03, 2019 21.73 22.37 21.72 22.37 15,903,184 +0.66(+3.04%)
May 31, 2019 21.41 21.73 21.16 21.71 13,315,996 +0.20(+0.91%)
May 30, 2019 22.20 22.22 21.39 21.51 20,339,466 -0.69(-3.11%)
May 29, 2019 22.36 22.41 22.01 22.20 16,988,464 -0.29(-1.31%)
May 28, 2019 24.07 24.09 22.46 22.49 31,616,530 -1.59(-6.59%)
May 24, 2019 24.48 24.56 24.02 24.08 10,701,878 -0.26(-1.08%)
May 23, 2019 24.55 24.58 24.15 24.34 9,252,663 -0.33(-1.35%)
May 22, 2019 24.75 24.86 24.54 24.68 7,934,178 -0.08(-0.31%)
May 21, 2019 24.71 24.91 24.41 24.75 8,435,278 +0.14(+0.57%)
May 20, 2019 25.02 25.05 24.49 24.62 11,725,293 -0.57(-2.24%)
May 17, 2019 25.09 25.44 24.93 25.18 7,560,559 +0.05(+0.22%)
May 16, 2019 25.06 25.34 24.99 25.13 6,634,663 +0.05(+0.19%)
May 15, 2019 24.93 25.11 24.66 25.08 7,419,951 +0.10(+0.40%)
May 14, 2019 24.83 25.08 24.75 24.98 9,387,150 +0.23(+0.94%)
May 13, 2019 24.99 25.10 24.63 24.75 10,260,538 -0.53(-2.08%)
May 10, 2019 25.20 25.34 24.51 25.27 11,949,699 +0.05(+0.21%)
May 09, 2019 25.00 25.27 24.75 25.22 8,835,035 +0.12(+0.46%)
May 08, 2019 25.16 25.25 24.97 25.10 7,465,290 -0.05(-0.22%)
May 07, 2019 25.26 25.51 24.93 25.16 11,263,166 -0.21(-0.82%)
May 06, 2019 25.04 25.50 25.01 25.37 13,310,561 +0.15(+0.58%)
May 03, 2019 25.04 25.28 24.80 25.22 9,037,687 +0.31(+1.24%)
May 02, 2019 25.31 25.41 24.63 24.91 15,858,849 -0.63(-2.46%)
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.