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 (%)
Jul 31, 2023 34.91 35.07 34.79 34.94 8,241,397 +0.02(+0.06%)
Jul 28, 2023 35.12 35.16 34.83 34.92 8,680,776 -0.04(-0.11%)
Jul 27, 2023 35.16 35.34 34.90 34.96 6,002,438 -0.15(-0.44%)
Jul 26, 2023 35.21 35.35 34.89 35.12 6,241,844 -0.18(-0.52%)
Jul 25, 2023 35.16 35.42 35.03 35.30 5,890,603 +0.19(+0.55%)
Jul 24, 2023 35.12 35.26 35.06 35.11 7,084,602 +0.03(+0.08%)
Jul 21, 2023 35.17 35.37 35.01 35.08 23,531,606 -0.08(-0.22%)
Jul 20, 2023 34.98 35.29 34.74 35.16 6,826,938 +0.25(+0.72%)
Jul 19, 2023 34.47 34.95 34.42 34.90 8,435,678 +0.61(+1.77%)
Jul 18, 2023 34.33 34.50 34.03 34.30 6,216,672 +0.00(+0.00%)
Jul 17, 2023 34.47 34.57 34.27 34.30 6,935,914 -0.33(-0.95%)
Jul 14, 2023 34.51 34.69 34.27 34.62 6,771,852 +0.20(+0.59%)
Jul 13, 2023 34.54 34.67 34.24 34.42 7,067,496 -0.12(-0.34%)
Jul 12, 2023 34.53 34.59 34.37 34.54 6,585,169 +0.13(+0.36%)
Jul 11, 2023 34.36 34.52 34.15 34.41 7,937,985 +0.22(+0.65%)
Jul 10, 2023 34.41 34.61 34.14 34.19 12,019,967 -0.06(-0.17%)
Jul 07, 2023 34.43 34.55 34.23 34.25 5,633,566 -0.19(-0.56%)
Jul 06, 2023 34.59 34.66 34.31 34.44 6,455,318 -0.18(-0.53%)
Jul 05, 2023 34.52 34.80 34.39 34.62 7,552,191 +0.04(+0.11%)
Jul 03, 2023 34.28 34.71 34.17 34.59 3,976,588 +0.30(+0.87%)
Jun 30, 2023 34.02 34.36 33.99 34.29 9,223,320 +0.46(+1.37%)
Jun 29, 2023 33.80 33.89 33.64 33.82 6,028,502 +0.00(+0.00%)
Jun 28, 2023 34.05 34.05 33.66 33.82 8,843,096 -0.54(-1.57%)
Jun 27, 2023 34.51 34.55 34.20 34.36 7,476,054 +0.03(+0.08%)
Jun 26, 2023 34.70 34.70 33.83 34.33 6,884,195 -0.35(-1.00%)
Jun 23, 2023 34.87 35.01 34.65 34.68 12,640,681 -0.15(-0.44%)
Jun 22, 2023 34.88 34.94 34.63 34.84 6,074,410 +0.00(+0.00%)
Jun 21, 2023 35.25 35.36 34.77 34.84 8,790,216 -0.53(-1.50%)
Jun 20, 2023 35.78 35.88 35.35 35.37 7,086,695 -0.36(-1.00%)
Jun 16, 2023 35.56 35.87 35.18 35.72 12,684,363 +0.12(+0.33%)
Jun 15, 2023 35.69 35.82 35.43 35.61 7,332,678 +0.19(+0.55%)
Jun 14, 2023 35.44 35.66 35.17 35.42 7,708,939 -0.13(-0.35%)
Jun 13, 2023 35.36 35.58 35.21 35.54 6,543,930 +0.21(+0.60%)
Jun 12, 2023 35.53 35.66 35.04 35.33 10,143,675 -0.29(-0.81%)
Jun 09, 2023 35.71 35.83 35.51 35.62 8,105,688 -0.30(-0.83%)
Jun 08, 2023 35.58 35.95 35.42 35.92 6,292,594 +0.23(+0.65%)
Jun 07, 2023 35.96 36.00 35.47 35.69 11,467,836 -0.81(-2.22%)
Jun 06, 2023 36.85 36.99 36.18 36.50 5,457,390 -0.26(-0.71%)
Jun 05, 2023 36.70 37.05 36.56 36.76 6,913,802 -0.05(-0.13%)
Jun 02, 2023 36.47 36.84 36.36 36.81 10,099,816 +0.31(+0.84%)
Jun 01, 2023 36.59 36.77 36.42 36.50 7,038,263 -0.03(-0.08%)
May 31, 2023 36.22 36.68 36.09 36.53 16,227,686 +0.35(+0.98%)
May 30, 2023 36.32 36.54 36.07 36.18 7,850,754 -0.47(-1.28%)
May 26, 2023 36.62 36.74 36.18 36.64 7,502,851 +0.08(+0.21%)
May 25, 2023 36.52 36.88 36.34 36.57 8,204,365 -0.44(-1.19%)
May 24, 2023 37.18 37.25 36.79 37.01 6,495,326 +0.03(+0.08%)
May 23, 2023 37.05 37.31 36.80 36.98 8,096,721 -0.05(-0.13%)
May 22, 2023 37.54 37.60 36.91 37.03 5,643,884 -0.32(-0.84%)
May 19, 2023 37.32 37.58 37.07 37.34 6,172,590 +0.15(+0.41%)
May 18, 2023 36.85 37.20 36.63 37.19 7,638,041 +0.00(+0.00%)
May 17, 2023 37.25 37.39 36.77 37.19 8,157,523 -0.09(-0.23%)
May 16, 2023 38.18 38.20 37.26 37.27 9,522,208 -1.12(-2.91%)
May 15, 2023 39.00 39.01 38.32 38.39 5,937,648 -0.47(-1.21%)
May 12, 2023 38.78 38.94 38.72 38.86 4,838,543 +0.01(+0.02%)
May 11, 2023 38.81 38.90 38.55 38.85 4,339,842 -0.03(-0.07%)
May 10, 2023 38.87 39.27 38.61 38.88 6,346,712 -0.19(-0.49%)
May 09, 2023 39.22 39.28 38.85 39.07 7,348,735 -0.19(-0.49%)
May 08, 2023 39.42 39.50 39.10 39.26 6,141,489 -0.23(-0.58%)
May 05, 2023 38.93 39.61 38.84 39.49 8,032,155 +0.46(+1.18%)
May 04, 2023 38.69 39.11 38.47 39.03 10,515,179 +0.56(+1.47%)
May 03, 2023 38.97 39.64 38.41 38.47 21,580,254 +0.76(+2.03%)
May 02, 2023 38.02 38.05 37.42 37.70 11,609,994 -0.30(-0.78%)
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.