Kraft Heinz Company (NQ: KHC )

34.99 -0.15 (-0.41%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.00 33.03 32.30 32.31 5,409,037 -0.62(-1.89%)
Sep 29, 2021 32.07 33.16 32.00 32.94 7,279,034 +0.80(+2.48%)
Sep 28, 2021 32.29 32.57 31.76 32.14 8,272,723 -0.19(-0.60%)
Sep 27, 2021 32.04 32.63 31.96 32.33 5,548,660 +0.39(+1.24%)
Sep 24, 2021 31.90 32.19 31.84 31.94 3,867,335 +0.07(+0.22%)
Sep 23, 2021 31.77 32.15 31.74 31.86 4,612,087 +0.16(+0.50%)
Sep 22, 2021 31.93 32.12 31.54 31.71 4,532,807 +0.17(+0.53%)
Sep 21, 2021 31.74 32.08 31.44 31.54 4,421,560 -0.24(-0.75%)
Sep 20, 2021 31.92 32.15 31.39 31.78 7,537,188 -0.30(-0.93%)
Sep 17, 2021 32.00 32.30 31.75 32.08 13,429,210 +0.00(+0.00%)
Sep 16, 2021 31.80 32.20 31.62 32.08 4,674,441 +0.29(+0.91%)
Sep 15, 2021 31.69 31.92 31.53 31.79 7,041,803 +0.00(+0.00%)
Sep 14, 2021 32.25 32.33 31.62 31.79 4,981,272 -0.37(-1.15%)
Sep 13, 2021 32.09 32.59 32.08 32.15 5,442,504 +0.27(+0.85%)
Sep 10, 2021 32.02 32.11 31.74 31.88 4,644,829 -0.20(-0.63%)
Sep 09, 2021 32.40 32.51 31.94 32.08 8,710,876 -0.44(-1.35%)
Sep 08, 2021 31.33 32.83 31.25 32.52 13,395,182 +1.22(+3.90%)
Sep 07, 2021 31.33 31.39 31.05 31.30 6,107,041 -0.14(-0.45%)
Sep 03, 2021 31.65 31.76 31.37 31.44 6,326,289 -0.21(-0.67%)
Sep 02, 2021 31.76 31.93 31.47 31.65 7,324,517 -0.03(-0.08%)
Sep 01, 2021 31.70 31.94 31.54 31.68 5,330,565 +0.10(+0.31%)
Aug 31, 2021 31.40 31.70 31.19 31.58 7,843,204 +0.24(+0.76%)
Aug 30, 2021 31.49 31.62 31.32 31.35 5,320,045 -0.23(-0.71%)
Aug 27, 2021 31.27 31.66 31.08 31.57 4,219,096 +0.27(+0.86%)
Aug 26, 2021 31.89 31.95 31.26 31.30 5,154,343 -0.59(-1.85%)
Aug 25, 2021 31.78 31.91 31.47 31.89 4,976,449 +0.17(+0.55%)
Aug 24, 2021 31.86 31.89 31.56 31.72 3,744,101 -0.08(-0.25%)
Aug 23, 2021 31.84 31.99 31.64 31.80 3,857,619 +0.03(+0.11%)
Aug 20, 2021 31.85 31.94 31.47 31.76 4,249,998 -0.20(-0.62%)
Aug 19, 2021 31.91 32.12 31.80 31.96 5,518,436 -0.10(-0.32%)
Aug 18, 2021 32.85 32.87 32.05 32.07 5,514,673 -0.83(-2.53%)
Aug 17, 2021 32.97 32.97 32.55 32.90 5,249,331 -0.09(-0.26%)
Aug 16, 2021 32.86 33.20 32.71 32.99 5,219,862 +0.12(+0.37%)
Aug 13, 2021 32.52 33.00 32.43 32.87 4,097,576 +0.44(+1.37%)
Aug 12, 2021 32.84 32.88 32.42 32.42 3,680,385 -0.36(-1.09%)
Aug 11, 2021 32.67 33.05 32.54 32.78 4,890,433 +0.26(+0.80%)
Aug 10, 2021 32.40 32.63 32.08 32.52 6,431,165 +0.14(+0.43%)
Aug 09, 2021 32.46 32.60 32.06 32.38 6,435,408 +0.10(+0.30%)
Aug 06, 2021 32.31 32.54 32.11 32.28 9,954,805 +0.23(+0.73%)
Aug 05, 2021 32.15 32.37 31.60 32.05 11,014,697 -0.01(-0.03%)
Aug 04, 2021 33.28 33.28 31.84 32.06 12,682,991 -1.74(-5.14%)
Aug 03, 2021 33.50 33.95 33.33 33.79 5,496,613 +0.31(+0.93%)
Aug 02, 2021 33.50 33.66 33.31 33.48 4,848,051 +0.10(+0.29%)
Jul 30, 2021 33.87 34.05 33.31 33.39 5,598,729 -0.44(-1.31%)
Jul 29, 2021 33.99 34.01 33.67 33.83 3,692,023 +0.05(+0.15%)
Jul 28, 2021 33.98 34.04 33.56 33.78 3,988,088 -0.30(-0.89%)
Jul 27, 2021 34.27 34.28 33.89 34.08 4,108,223 -0.22(-0.63%)
Jul 26, 2021 34.04 34.47 33.93 34.30 4,196,203 +0.26(+0.76%)
Jul 23, 2021 33.73 34.17 33.60 34.04 5,790,707 +0.36(+1.08%)
Jul 22, 2021 34.08 34.08 33.58 33.67 3,911,934 -0.49(-1.45%)
Jul 21, 2021 34.35 34.45 34.13 34.17 3,485,968 -0.03(-0.08%)
Jul 20, 2021 34.26 34.63 34.09 34.19 4,938,370 +0.05(+0.15%)
Jul 19, 2021 34.02 34.45 33.65 34.14 4,915,830 +0.03(+0.10%)
Jul 16, 2021 34.26 34.34 34.07 34.11 4,706,686 -0.11(-0.33%)
Jul 15, 2021 33.73 34.33 33.72 34.22 6,123,293 +0.38(+1.13%)
Jul 14, 2021 33.97 34.06 33.49 33.84 6,098,558 -0.15(-0.43%)
Jul 13, 2021 34.35 34.54 33.84 33.99 6,005,624 -0.55(-1.58%)
Jul 12, 2021 34.57 34.60 34.29 34.53 6,104,768 -0.14(-0.40%)
Jul 09, 2021 34.44 34.72 34.39 34.67 5,021,089 +0.30(+0.88%)
Jul 08, 2021 34.29 34.74 34.17 34.37 4,958,642 -0.22(-0.63%)
Jul 07, 2021 34.33 34.75 34.30 34.58 5,731,835 +0.17(+0.50%)
Jul 06, 2021 35.23 35.23 34.04 34.41 7,341,115 -0.63(-1.81%)
Jul 02, 2021 35.14 35.24 34.91 35.04 3,109,282 -0.10(-0.27%)
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.