Skip to main content

Kraft Heinz Company (NQ: KHC )

35.30 +0.26 (+0.74%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.71 31.85 30.96 30.97 9,268,671 -0.76(-2.39%)
Feb 25, 2021 32.29 32.77 31.68 31.73 12,266,045 -0.28(-0.88%)
Feb 24, 2021 31.51 32.03 31.21 32.01 6,851,737 +0.41(+1.29%)
Feb 23, 2021 31.84 32.18 31.05 31.60 8,271,047 -0.09(-0.30%)
Feb 22, 2021 31.80 31.95 31.55 31.69 7,951,981 -0.21(-0.67%)
Feb 19, 2021 32.77 32.90 31.65 31.91 16,856,144 -1.26(-3.80%)
Feb 18, 2021 31.61 33.39 31.38 33.17 26,448,224 +1.65(+5.24%)
Feb 17, 2021 30.14 31.62 29.98 31.52 12,501,180 +1.41(+4.69%)
Feb 16, 2021 30.11 30.35 29.92 30.10 7,454,064 -0.03(-0.08%)
Feb 12, 2021 30.43 31.02 30.04 30.13 10,362,765 -0.13(-0.42%)
Feb 11, 2021 29.14 30.89 28.86 30.26 23,939,642 +1.40(+4.87%)
Feb 10, 2021 28.86 29.00 28.70 28.85 7,218,369 +0.15(+0.53%)
Feb 09, 2021 28.87 29.03 28.47 28.70 5,490,550 -0.17(-0.59%)
Feb 08, 2021 28.88 28.96 28.61 28.87 5,962,583 +0.09(+0.33%)
Feb 05, 2021 28.37 29.06 28.22 28.77 9,492,447 +0.75(+2.67%)
Feb 04, 2021 28.18 28.42 27.97 28.02 10,746,605 -0.08(-0.27%)
Feb 03, 2021 28.32 28.32 27.90 28.10 5,081,383 -0.13(-0.45%)
Feb 02, 2021 28.31 29.70 27.86 28.23 10,096,708 -0.08(-0.27%)
Feb 01, 2021 28.48 28.79 28.28 28.31 6,599,601 -0.22(-0.78%)
Jan 29, 2021 28.60 29.24 28.32 28.53 7,687,673 -0.38(-1.33%)
Jan 28, 2021 29.37 29.79 28.89 28.91 7,782,366 -0.66(-2.25%)
Jan 27, 2021 29.14 30.04 29.00 29.57 8,461,863 +0.30(+1.02%)
Jan 26, 2021 28.85 29.29 28.80 29.28 5,477,324 +0.54(+1.90%)
Jan 25, 2021 27.93 28.77 27.87 28.73 7,573,385 +0.72(+2.55%)
Jan 22, 2021 27.71 28.12 27.61 28.02 5,813,476 +0.11(+0.40%)
Jan 21, 2021 27.97 28.01 27.57 27.91 6,035,636 -0.07(-0.24%)
Jan 20, 2021 27.52 28.02 27.39 27.97 7,699,577 +0.43(+1.54%)
Jan 19, 2021 27.36 27.75 27.11 27.55 7,220,611 +0.31(+1.16%)
Jan 15, 2021 27.16 27.49 26.90 27.23 8,193,489 -0.08(-0.28%)
Jan 14, 2021 27.33 27.50 27.00 27.31 10,014,165 +0.06(+0.22%)
Jan 13, 2021 27.43 27.54 27.23 27.25 7,209,229 -0.14(-0.53%)
Jan 12, 2021 27.97 28.08 27.00 27.39 12,920,808 -0.57(-2.04%)
Jan 11, 2021 28.56 28.66 27.88 27.97 10,332,711 -0.66(-2.29%)
Jan 08, 2021 28.53 28.65 28.27 28.62 7,314,361 -0.06(-0.21%)
Jan 07, 2021 28.96 29.00 28.47 28.68 7,615,521 -0.21(-0.74%)
Jan 06, 2021 28.68 29.11 28.44 28.89 7,933,648 +0.31(+1.10%)
Jan 05, 2021 29.19 29.30 28.28 28.58 10,634,209 -0.56(-1.93%)
Jan 04, 2021 29.45 29.52 28.87 29.14 6,840,495 -0.37(-1.24%)
Dec 31, 2020 29.51 29.51 29.51 2,865,040 -0.01(-0.03%)
Dec 30, 2020 29.71 29.82 29.49 29.51 2,865,040 -0.20(-0.66%)
Dec 29, 2020 30.06 30.10 29.57 29.71 3,904,593 -0.26(-0.88%)
Dec 28, 2020 29.84 30.14 29.74 29.97 4,193,880 +0.20(+0.66%)
Dec 24, 2020 29.62 29.78 29.47 29.78 1,851,173 +0.15(+0.52%)
Dec 23, 2020 29.32 29.83 29.32 29.63 4,202,460 +0.35(+1.19%)
Dec 22, 2020 29.45 29.63 29.23 29.28 4,366,296 -0.15(-0.52%)
Dec 21, 2020 29.05 29.51 29.05 29.43 6,087,580 -0.17(-0.58%)
Dec 18, 2020 29.69 30.11 29.38 29.60 13,150,039 +0.13(+0.43%)
Dec 17, 2020 29.51 29.61 29.34 29.47 5,030,498 +0.16(+0.55%)
Dec 16, 2020 29.30 29.51 29.17 29.31 6,740,622 +0.09(+0.29%)
Dec 15, 2020 29.30 29.37 28.88 29.23 5,505,923 -0.08(-0.26%)
Dec 14, 2020 29.08 29.54 29.06 29.30 6,810,921 +0.30(+1.03%)
Dec 11, 2020 28.84 29.09 28.77 29.00 4,481,275 -0.03(-0.09%)
Dec 10, 2020 28.95 29.15 28.84 29.03 5,033,218 -0.10(-0.35%)
Dec 09, 2020 29.35 29.45 28.92 29.13 6,319,737 -0.10(-0.35%)
Dec 08, 2020 28.63 29.33 28.51 29.23 7,932,987 +0.63(+2.20%)
Dec 07, 2020 28.94 28.95 28.48 28.60 6,154,914 -0.44(-1.52%)
Dec 04, 2020 28.74 29.07 28.64 29.05 7,220,504 +0.57(+2.00%)
Dec 03, 2020 27.96 28.60 27.92 28.48 5,719,363 +0.57(+2.04%)
Dec 02, 2020 28.14 28.37 27.88 27.91 5,603,270 -0.31(-1.09%)
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.