Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 37.56 37.56 36.79 36.85 9,459,528 -0.68(-1.82%)
Feb 27, 2023 37.68 37.87 37.42 37.53 4,751,855 +0.05(+0.13%)
Feb 24, 2023 37.51 37.69 37.34 37.49 5,369,955 -0.13(-0.35%)
Feb 23, 2023 37.41 37.76 37.36 37.62 5,239,634 +0.16(+0.43%)
Feb 22, 2023 37.89 37.89 37.35 37.46 6,959,544 -0.27(-0.73%)
Feb 21, 2023 37.86 38.09 37.18 37.73 8,818,609 -0.12(-0.33%)
Feb 17, 2023 37.63 38.05 37.50 37.86 10,708,305 +0.21(+0.55%)
Feb 16, 2023 37.41 37.75 37.18 37.65 9,428,261 -0.33(-0.87%)
Feb 15, 2023 37.68 38.12 37.27 37.98 8,195,297 +0.24(+0.63%)
Feb 14, 2023 38.22 38.24 37.61 37.74 7,725,958 -0.43(-1.12%)
Feb 13, 2023 37.69 38.22 37.63 38.17 6,965,043 +0.66(+1.77%)
Feb 10, 2023 36.89 37.71 36.85 37.51 5,869,811 +0.70(+1.90%)
Feb 09, 2023 37.20 37.23 36.61 36.81 5,221,392 -0.17(-0.46%)
Feb 08, 2023 37.29 37.29 36.91 36.98 6,342,293 -0.44(-1.19%)
Feb 07, 2023 37.58 37.58 37.04 37.42 6,458,403 -0.37(-0.98%)
Feb 06, 2023 37.24 37.82 37.05 37.79 6,886,289 +0.52(+1.40%)
Feb 03, 2023 37.95 38.03 37.11 37.27 6,547,016 -0.58(-1.53%)
Feb 02, 2023 37.89 38.00 37.58 37.85 9,260,552 -0.52(-1.36%)
Feb 01, 2023 38.25 38.60 38.01 38.37 6,401,600 +0.01(+0.02%)
Jan 31, 2023 38.39 38.50 37.86 38.36 7,857,447 +0.15(+0.40%)
Jan 30, 2023 37.65 38.41 37.64 38.21 6,580,534 +0.64(+1.71%)
Jan 27, 2023 37.51 37.63 36.99 37.56 5,510,635 +0.03(+0.08%)
Jan 26, 2023 37.72 37.72 37.06 37.53 5,732,679 -0.27(-0.73%)
Jan 25, 2023 37.53 37.90 37.18 37.81 4,688,599 +0.12(+0.33%)
Jan 24, 2023 38.05 38.24 37.45 37.69 6,161,220 -0.42(-1.09%)
Jan 23, 2023 37.88 38.29 37.72 38.10 6,941,992 +0.36(+0.95%)
Jan 20, 2023 37.80 37.85 37.20 37.74 9,270,741 -0.15(-0.40%)
Jan 19, 2023 37.53 38.18 37.52 37.89 10,333,129 +0.36(+0.96%)
Jan 18, 2023 39.85 39.94 37.44 37.53 21,157,170 -2.53(-6.31%)
Jan 17, 2023 40.09 40.34 39.97 40.06 10,343,695 -0.09(-0.21%)
Jan 13, 2023 39.97 40.28 39.93 40.15 6,416,152 -0.01(-0.02%)
Jan 12, 2023 40.32 40.43 40.00 40.16 7,432,578 -0.12(-0.31%)
Jan 11, 2023 40.22 40.40 39.99 40.28 9,034,265 +0.22(+0.54%)
Jan 10, 2023 39.89 40.29 39.88 40.06 7,317,386 +0.12(+0.31%)
Jan 09, 2023 40.12 40.51 39.93 39.94 10,326,031 -0.37(-0.92%)
Jan 06, 2023 39.69 40.49 39.54 40.31 6,787,903 +1.19(+3.05%)
Jan 05, 2023 39.17 39.36 38.98 39.12 6,982,805 +0.09(+0.22%)
Jan 04, 2023 38.84 39.36 38.77 39.03 8,661,135 +0.44(+1.13%)
Jan 03, 2023 38.36 38.67 38.13 38.59 6,074,770 +0.07(+0.17%)
Dec 30, 2022 38.40 38.68 38.24 38.53 4,590,857 +0.03(+0.07%)
Dec 29, 2022 38.23 38.60 38.16 38.50 4,130,458 +0.23(+0.59%)
Dec 28, 2022 38.87 38.98 38.22 38.27 4,992,064 -0.49(-1.27%)
Dec 27, 2022 38.44 38.84 38.34 38.77 5,598,240 +0.42(+1.09%)
Dec 23, 2022 38.24 38.49 38.21 38.35 5,227,998 +0.15(+0.40%)
Dec 22, 2022 37.97 38.47 37.68 38.20 7,219,926 +0.17(+0.45%)
Dec 21, 2022 37.86 38.22 37.77 38.03 5,095,226 +0.37(+0.98%)
Dec 20, 2022 37.88 37.91 37.36 37.66 5,837,929 -0.30(-0.80%)
Dec 19, 2022 37.88 38.29 37.71 37.96 7,679,970 +0.18(+0.48%)
Dec 16, 2022 37.38 37.83 37.09 37.78 11,496,279 +0.09(+0.23%)
Dec 15, 2022 37.87 37.89 37.35 37.70 6,488,476 -0.31(-0.82%)
Dec 14, 2022 37.99 38.42 37.85 38.01 7,544,799 +0.18(+0.48%)
Dec 13, 2022 38.33 38.45 37.81 37.83 6,125,603 -0.29(-0.77%)
Dec 12, 2022 37.88 38.15 37.70 38.12 4,996,521 +0.32(+0.85%)
Dec 09, 2022 38.16 38.27 37.77 37.80 6,220,766 -0.19(-0.50%)
Dec 08, 2022 37.80 38.12 37.64 37.99 6,437,762 +0.24(+0.63%)
Dec 07, 2022 37.62 37.80 37.25 37.75 5,608,110 +0.44(+1.19%)
Dec 06, 2022 37.45 38.11 37.15 37.31 5,426,528 -0.19(-0.50%)
Dec 05, 2022 37.44 37.60 37.26 37.50 5,268,053 -0.20(-0.53%)
Dec 02, 2022 37.16 37.74 37.14 37.70 5,109,563 +0.32(+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.