Skip to main content

Kraft Heinz Company (NQ: KHC )

39.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 40.10 40.18 39.22 39.38 6,196,175 -0.61(-1.53%)
Feb 02, 2023 40.04 40.16 39.71 39.99 8,764,298 -0.55(-1.36%)
Feb 01, 2023 40.42 40.79 40.16 40.54 6,058,552 +0.01(+0.02%)
Jan 31, 2023 40.56 40.68 40.01 40.53 7,436,383 +0.16(+0.40%)
Jan 30, 2023 39.78 40.59 39.77 40.37 6,227,897 +0.68(+1.71%)
Jan 27, 2023 39.63 39.77 39.08 39.69 5,215,332 +0.03(+0.08%)
Jan 26, 2023 39.86 39.86 39.16 39.66 5,425,477 -0.29(-0.73%)
Jan 25, 2023 39.65 40.05 39.29 39.95 4,437,347 +0.13(+0.33%)
Jan 24, 2023 40.20 40.40 39.57 39.82 5,831,053 -0.44(-1.09%)
Jan 23, 2023 40.03 40.46 39.85 40.26 6,569,985 +0.38(+0.95%)
Jan 20, 2023 39.94 39.99 39.30 39.88 8,773,941 -0.16(-0.40%)
Jan 19, 2023 39.66 40.34 39.64 40.04 9,779,398 +0.38(+0.96%)
Jan 18, 2023 42.11 42.20 39.56 39.66 20,023,402 -2.67(-6.31%)
Jan 17, 2023 42.36 42.62 42.23 42.33 9,789,398 -0.09(-0.21%)
Jan 13, 2023 42.23 42.56 42.19 42.42 6,072,324 -0.01(-0.02%)
Jan 12, 2023 42.60 42.72 42.27 42.43 7,034,282 -0.13(-0.31%)
Jan 11, 2023 42.50 42.69 42.26 42.56 8,550,138 +0.23(+0.54%)
Jan 10, 2023 42.15 42.57 42.14 42.33 6,925,263 +0.13(+0.31%)
Jan 09, 2023 42.39 42.80 42.19 42.20 9,772,681 -0.39(-0.92%)
Jan 06, 2023 41.94 42.78 41.78 42.59 6,424,154 +1.26(+3.05%)
Jan 05, 2023 41.39 41.59 41.19 41.33 6,608,611 +0.09(+0.22%)
Jan 04, 2023 41.04 41.59 40.96 41.24 8,197,003 +0.46(+1.13%)
Jan 03, 2023 40.53 40.85 40.28 40.78 5,749,236 +0.07(+0.17%)
Dec 30, 2022 40.57 40.87 40.41 40.71 4,344,843 +0.03(+0.07%)
Dec 29, 2022 40.39 40.79 40.32 40.68 3,909,116 +0.24(+0.59%)
Dec 28, 2022 41.07 41.19 40.38 40.44 4,724,550 -0.52(-1.27%)
Dec 27, 2022 40.62 41.04 40.52 40.96 5,298,242 +0.44(+1.09%)
Dec 23, 2022 40.40 40.67 40.37 40.52 4,947,841 +0.16(+0.40%)
Dec 22, 2022 40.12 40.65 39.81 40.36 6,833,025 +0.18(+0.45%)
Dec 21, 2022 40.00 40.38 39.91 40.18 4,822,184 +0.39(+0.98%)
Dec 20, 2022 40.02 40.05 39.48 39.79 5,525,087 -0.32(-0.80%)
Dec 19, 2022 40.03 40.45 39.85 40.11 7,268,417 +0.19(+0.48%)
Dec 16, 2022 39.50 39.97 39.19 39.92 10,880,217 +0.09(+0.23%)
Dec 15, 2022 40.01 40.04 39.46 39.83 6,140,772 -0.33(-0.82%)
Dec 14, 2022 40.14 40.60 39.99 40.16 7,140,489 +0.19(+0.48%)
Dec 13, 2022 40.50 40.63 39.95 39.97 5,797,345 -0.31(-0.77%)
Dec 12, 2022 40.02 40.31 39.83 40.28 4,728,768 +0.34(+0.85%)
Dec 09, 2022 40.32 40.44 39.91 39.94 5,887,408 -0.20(-0.50%)
Dec 08, 2022 39.94 40.28 39.77 40.14 6,092,776 +0.25(+0.63%)
Dec 07, 2022 39.75 39.94 39.36 39.89 5,307,583 +0.47(+1.19%)
Dec 06, 2022 39.57 40.27 39.25 39.42 5,135,732 -0.20(-0.50%)
Dec 05, 2022 39.56 39.73 39.37 39.62 4,985,749 -0.21(-0.53%)
Dec 02, 2022 39.26 39.88 39.24 39.83 4,835,752 +0.34(+0.86%)
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.