Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 37.98 38.08 37.46 37.53 7,388,378 -0.39(-1.03%)
Apr 27, 2023 37.43 37.95 37.40 37.92 6,247,290 +0.31(+0.81%)
Apr 26, 2023 37.45 37.77 37.40 37.62 7,173,539 -0.08(-0.20%)
Apr 25, 2023 37.45 37.88 37.38 37.70 6,471,264 +0.25(+0.66%)
Apr 24, 2023 37.47 37.64 37.28 37.45 4,035,840 -0.04(-0.10%)
Apr 21, 2023 37.66 37.74 37.22 37.49 4,875,591 -0.18(-0.48%)
Apr 20, 2023 37.63 37.78 37.47 37.67 4,060,382 -0.06(-0.15%)
Apr 19, 2023 37.77 37.77 37.47 37.72 4,934,027 +0.01(+0.03%)
Apr 18, 2023 37.68 37.75 37.34 37.71 4,469,291 -0.08(-0.20%)
Apr 17, 2023 37.46 37.80 37.37 37.79 3,929,323 +0.42(+1.13%)
Apr 14, 2023 37.41 37.61 37.17 37.37 4,789,700 -0.07(-0.18%)
Apr 13, 2023 37.54 37.54 36.99 37.44 5,986,414 -0.11(-0.28%)
Apr 12, 2023 37.47 37.77 37.33 37.54 4,682,770 +0.03(+0.08%)
Apr 11, 2023 37.47 37.58 37.23 37.51 6,007,775 +0.14(+0.38%)
Apr 10, 2023 37.47 37.49 37.08 37.37 4,482,810 -0.04(-0.10%)
Apr 06, 2023 37.42 37.62 37.25 37.41 5,208,523 +0.11(+0.31%)
Apr 05, 2023 37.07 37.55 37.03 37.29 6,814,720 +0.39(+1.06%)
Apr 04, 2023 37.09 37.18 36.48 36.90 7,817,874 -0.23(-0.62%)
Apr 03, 2023 37.00 37.33 36.85 37.13 5,864,646 +0.17(+0.47%)
Mar 31, 2023 37.27 37.27 36.65 36.96 6,479,523 -0.16(-0.44%)
Mar 30, 2023 37.08 37.31 36.88 37.12 4,768,270 +0.16(+0.44%)
Mar 29, 2023 36.89 37.23 36.87 36.96 4,727,250 +0.27(+0.73%)
Mar 28, 2023 36.91 37.17 36.66 36.69 4,309,008 -0.20(-0.54%)
Mar 27, 2023 36.60 37.04 36.60 36.89 5,678,560 +0.40(+1.10%)
Mar 24, 2023 35.84 36.53 35.76 36.49 5,169,384 +0.73(+2.03%)
Mar 23, 2023 35.78 36.12 35.58 35.76 5,632,315 -0.14(-0.40%)
Mar 22, 2023 36.46 36.64 35.90 35.91 4,651,102 -0.45(-1.24%)
Mar 21, 2023 36.36 36.45 36.12 36.36 6,701,908 +0.10(+0.26%)
Mar 20, 2023 36.02 36.50 35.97 36.26 6,503,911 +0.30(+0.82%)
Mar 17, 2023 36.41 36.41 35.77 35.97 11,889,546 -0.53(-1.44%)
Mar 16, 2023 36.32 36.53 35.91 36.49 7,908,746 +0.07(+0.18%)
Mar 15, 2023 36.11 36.47 35.83 36.42 6,311,635 -0.03(-0.08%)
Mar 14, 2023 36.38 36.52 36.04 36.45 8,765,379 +0.02(+0.05%)
Mar 13, 2023 36.06 37.03 36.06 36.43 8,008,457 +0.17(+0.47%)
Mar 10, 2023 36.17 36.39 36.08 36.26 5,597,193 +0.14(+0.40%)
Mar 09, 2023 36.19 36.47 35.96 36.12 6,721,077 -0.12(-0.34%)
Mar 08, 2023 36.64 36.66 35.97 36.24 6,173,111 -0.30(-0.83%)
Mar 07, 2023 36.76 36.83 36.36 36.55 5,088,349 -0.33(-0.90%)
Mar 06, 2023 36.84 36.94 36.64 36.88 4,379,546 -0.05(-0.13%)
Mar 03, 2023 36.47 37.04 36.03 36.92 5,950,348 +0.36(+0.98%)
Mar 02, 2023 36.42 36.78 36.29 36.56 4,204,694 +0.25(+0.68%)
Mar 01, 2023 36.76 36.79 36.03 36.32 5,866,214 -0.51(-1.39%)
Feb 28, 2023 37.54 37.54 36.76 36.83 9,465,740 -0.68(-1.82%)
Feb 27, 2023 37.65 37.85 37.40 37.51 4,754,975 +0.05(+0.13%)
Feb 24, 2023 37.48 37.67 37.31 37.46 5,373,481 -0.13(-0.35%)
Feb 23, 2023 37.39 37.73 37.34 37.60 5,243,074 +0.16(+0.43%)
Feb 22, 2023 37.87 37.87 37.33 37.43 6,964,114 -0.27(-0.73%)
Feb 21, 2023 37.83 38.07 37.15 37.71 8,824,399 -0.12(-0.32%)
Feb 17, 2023 37.60 38.02 37.47 37.83 10,715,336 +0.21(+0.55%)
Feb 16, 2023 37.39 37.72 37.15 37.62 9,434,452 -0.33(-0.87%)
Feb 15, 2023 37.65 38.10 37.25 37.95 8,200,678 +0.24(+0.63%)
Feb 14, 2023 38.19 38.22 37.59 37.72 7,731,031 -0.43(-1.12%)
Feb 13, 2023 37.66 38.19 37.60 38.14 6,969,616 +0.66(+1.77%)
Feb 10, 2023 36.87 37.69 36.83 37.48 5,873,665 +0.70(+1.90%)
Feb 09, 2023 37.18 37.21 36.58 36.78 5,224,821 -0.17(-0.46%)
Feb 08, 2023 37.26 37.26 36.89 36.95 6,346,457 -0.44(-1.19%)
Feb 07, 2023 37.56 37.56 37.02 37.40 6,462,644 -0.37(-0.98%)
Feb 06, 2023 37.22 37.79 37.03 37.77 6,890,810 +0.52(+1.40%)
Feb 03, 2023 37.93 38.00 37.09 37.25 6,551,315 -0.58(-1.53%)
Feb 02, 2023 37.87 37.98 37.56 37.82 9,266,632 -0.52(-1.36%)
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.