Skip to main content

Kraft Heinz Company (NQ: KHC )

35.20 +0.06 (+0.17%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.69 31.83 30.94 30.95 9,274,759 -0.76(-2.39%)
Feb 25, 2021 32.27 32.75 31.66 31.71 12,274,101 -0.28(-0.88%)
Feb 24, 2021 31.49 32.00 31.19 31.99 6,856,237 +0.41(+1.29%)
Feb 23, 2021 31.82 32.16 31.03 31.58 8,276,479 -0.09(-0.30%)
Feb 22, 2021 31.78 31.93 31.53 31.67 7,957,204 -0.21(-0.67%)
Feb 19, 2021 32.74 32.88 31.63 31.89 16,867,216 -1.26(-3.80%)
Feb 18, 2021 31.59 33.37 31.36 33.14 26,465,594 +1.65(+5.24%)
Feb 17, 2021 30.12 31.60 29.96 31.49 12,509,391 +1.41(+4.69%)
Feb 16, 2021 30.09 30.33 29.90 30.08 7,458,960 -0.03(-0.09%)
Feb 12, 2021 30.41 31.00 30.02 30.11 10,369,571 -0.13(-0.42%)
Feb 11, 2021 29.12 30.87 28.84 30.24 23,955,364 +1.40(+4.87%)
Feb 10, 2021 28.84 28.98 28.68 28.83 7,223,109 +0.15(+0.53%)
Feb 09, 2021 28.85 29.01 28.45 28.68 5,494,156 -0.17(-0.59%)
Feb 08, 2021 28.86 28.94 28.59 28.85 5,966,499 +0.09(+0.33%)
Feb 05, 2021 28.36 29.04 28.20 28.75 9,498,682 +0.75(+2.67%)
Feb 04, 2021 28.16 28.41 27.95 28.01 10,753,663 -0.08(-0.27%)
Feb 03, 2021 28.30 28.30 27.88 28.08 5,084,721 -0.13(-0.45%)
Feb 02, 2021 28.29 29.68 27.84 28.21 10,103,339 -0.08(-0.27%)
Feb 01, 2021 28.47 28.77 28.26 28.29 6,603,935 -0.22(-0.78%)
Jan 29, 2021 28.58 29.22 28.30 28.51 7,692,722 -0.38(-1.32%)
Jan 28, 2021 29.35 29.77 28.87 28.89 7,787,478 -0.66(-2.25%)
Jan 27, 2021 29.12 30.02 28.98 29.55 8,467,421 +0.30(+1.02%)
Jan 26, 2021 28.83 29.27 28.78 29.26 5,480,921 +0.54(+1.90%)
Jan 25, 2021 27.91 28.75 27.85 28.71 7,578,359 +0.71(+2.55%)
Jan 22, 2021 27.69 28.10 27.59 28.00 5,817,294 +0.11(+0.40%)
Jan 21, 2021 27.95 27.99 27.55 27.89 6,039,600 -0.07(-0.24%)
Jan 20, 2021 27.50 28.00 27.37 27.96 7,704,634 +0.43(+1.55%)
Jan 19, 2021 27.34 27.73 27.10 27.53 7,225,353 +0.31(+1.16%)
Jan 15, 2021 27.14 27.47 26.88 27.22 8,198,870 -0.08(-0.28%)
Jan 14, 2021 27.31 27.48 26.99 27.29 10,020,742 +0.06(+0.22%)
Jan 13, 2021 27.41 27.52 27.22 27.23 7,213,963 -0.14(-0.53%)
Jan 12, 2021 27.95 28.06 26.99 27.38 12,929,294 -0.57(-2.04%)
Jan 11, 2021 28.54 28.64 27.86 27.95 10,339,497 -0.66(-2.29%)
Jan 08, 2021 28.51 28.63 28.25 28.60 7,319,165 -0.06(-0.21%)
Jan 07, 2021 28.94 28.98 28.45 28.66 7,620,523 -0.21(-0.74%)
Jan 06, 2021 28.66 29.10 28.42 28.87 7,938,859 +0.31(+1.10%)
Jan 05, 2021 29.17 29.28 28.27 28.56 10,641,193 -0.56(-1.93%)
Jan 04, 2021 29.43 29.50 28.85 29.12 6,844,988 -0.37(-1.24%)
Dec 31, 2020 29.49 29.49 29.49 2,866,922 -0.01(-0.03%)
Dec 30, 2020 29.69 29.80 29.47 29.50 2,866,922 -0.20(-0.66%)
Dec 29, 2020 30.04 30.08 29.55 29.69 3,907,157 -0.26(-0.88%)
Dec 28, 2020 29.82 30.12 29.72 29.95 4,196,634 +0.20(+0.66%)
Dec 24, 2020 29.60 29.76 29.45 29.76 1,852,389 +0.15(+0.52%)
Dec 23, 2020 29.30 29.81 29.30 29.61 4,205,220 +0.35(+1.19%)
Dec 22, 2020 29.44 29.61 29.21 29.26 4,369,164 -0.15(-0.52%)
Dec 21, 2020 29.03 29.49 29.03 29.41 6,091,578 -0.17(-0.58%)
Dec 18, 2020 29.67 30.09 29.36 29.58 13,158,675 +0.13(+0.43%)
Dec 17, 2020 29.49 29.59 29.32 29.45 5,033,801 +0.16(+0.55%)
Dec 16, 2020 29.28 29.49 29.15 29.29 6,745,049 +0.09(+0.29%)
Dec 15, 2020 29.28 29.35 28.86 29.21 5,509,539 -0.08(-0.26%)
Dec 14, 2020 29.06 29.52 29.04 29.28 6,815,395 +0.30(+1.03%)
Dec 11, 2020 28.82 29.07 28.75 28.98 4,484,218 -0.03(-0.09%)
Dec 10, 2020 28.93 29.13 28.82 29.01 5,036,524 -0.10(-0.35%)
Dec 09, 2020 29.33 29.44 28.90 29.11 6,323,888 -0.10(-0.35%)
Dec 08, 2020 28.61 29.31 28.49 29.21 7,938,197 +0.63(+2.20%)
Dec 07, 2020 28.93 28.93 28.46 28.58 6,158,956 -0.44(-1.52%)
Dec 04, 2020 28.72 29.05 28.62 29.03 7,225,246 +0.57(+2.00%)
Dec 03, 2020 27.94 28.58 27.90 28.46 5,723,120 +0.57(+2.04%)
Dec 02, 2020 28.13 28.35 27.86 27.89 5,606,950 -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.