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 (%)
Apr 30, 2021 36.33 36.59 35.85 36.31 8,714,554 -0.35(-0.96%)
Apr 29, 2021 35.41 36.92 35.32 36.66 8,981,015 +1.38(+3.91%)
Apr 28, 2021 35.41 35.60 35.14 35.28 8,426,188 +0.02(+0.05%)
Apr 27, 2021 35.38 35.64 35.23 35.27 4,547,574 -0.03(-0.07%)
Apr 26, 2021 35.51 35.71 35.08 35.29 8,048,257 -0.25(-0.69%)
Apr 23, 2021 35.56 35.73 35.34 35.54 5,374,278 -0.49(-1.37%)
Apr 22, 2021 36.47 36.49 35.88 36.03 6,399,037 -0.54(-1.47%)
Apr 21, 2021 35.86 36.62 35.86 36.57 7,625,866 +0.48(+1.34%)
Apr 20, 2021 35.92 36.12 35.56 36.08 6,660,496 +0.07(+0.20%)
Apr 19, 2021 35.94 36.37 35.58 36.01 7,405,690 -0.04(-0.12%)
Apr 16, 2021 36.20 36.47 35.85 36.06 9,267,628 -0.04(-0.12%)
Apr 15, 2021 35.47 36.17 35.44 36.10 7,666,718 +0.69(+1.94%)
Apr 14, 2021 35.69 35.87 34.88 35.42 11,757,522 -0.57(-1.59%)
Apr 13, 2021 35.85 36.28 35.71 35.99 8,236,558 +0.19(+0.54%)
Apr 12, 2021 35.45 35.96 35.31 35.79 6,378,870 +0.49(+1.39%)
Apr 09, 2021 35.93 36.14 35.09 35.30 6,237,547 -0.59(-1.64%)
Apr 08, 2021 35.70 35.93 35.64 35.89 4,812,940 +0.15(+0.42%)
Apr 07, 2021 35.93 35.98 35.52 35.74 4,182,722 -0.05(-0.15%)
Apr 06, 2021 35.27 35.87 35.27 35.79 5,637,635 +0.34(+0.97%)
Apr 05, 2021 35.25 35.61 35.24 35.45 5,021,974 +0.25(+0.70%)
Apr 01, 2021 35.24 35.26 34.62 35.20 5,186,547 +0.03(+0.08%)
Mar 31, 2021 35.23 35.49 34.95 35.18 6,447,615 -0.25(-0.70%)
Mar 30, 2021 35.97 36.24 35.34 35.42 9,309,220 -0.44(-1.23%)
Mar 29, 2021 35.15 36.20 35.05 35.86 11,262,893 +0.66(+1.87%)
Mar 26, 2021 34.61 35.30 34.19 35.20 11,331,536 +0.73(+2.12%)
Mar 25, 2021 33.89 34.59 33.45 34.47 6,156,156 +0.85(+2.54%)
Mar 24, 2021 34.16 34.27 33.61 33.62 6,326,466 -0.61(-1.77%)
Mar 23, 2021 34.79 34.86 34.18 34.23 8,713,287 -0.55(-1.59%)
Mar 22, 2021 34.33 34.81 34.27 34.78 8,228,624 +0.36(+1.05%)
Mar 19, 2021 34.26 34.68 33.96 34.42 11,332,218 +0.18(+0.51%)
Mar 18, 2021 34.24 34.52 34.10 34.25 9,174,695 -0.12(-0.36%)
Mar 17, 2021 34.16 34.43 33.82 34.37 7,284,221 +0.30(+0.88%)
Mar 16, 2021 33.97 34.25 33.82 34.07 7,384,626 +0.18(+0.55%)
Mar 15, 2021 33.52 34.17 33.49 33.89 7,869,269 +0.37(+1.10%)
Mar 12, 2021 33.89 33.94 33.25 33.52 10,195,938 -0.32(-0.94%)
Mar 11, 2021 34.31 34.40 33.77 33.83 6,752,865 -0.56(-1.64%)
Mar 10, 2021 34.49 34.57 33.90 34.40 8,354,016 +0.33(+0.97%)
Mar 09, 2021 33.82 34.44 33.43 34.06 10,037,516 +0.40(+1.19%)
Mar 08, 2021 32.92 33.84 32.92 33.66 7,780,995 +0.71(+2.17%)
Mar 05, 2021 32.71 33.27 32.49 32.95 8,687,319 +0.56(+1.72%)
Mar 04, 2021 33.10 33.85 31.99 32.39 12,958,844 -0.67(-2.03%)
Mar 03, 2021 32.29 33.15 32.24 33.06 7,507,174 +0.57(+1.77%)
Mar 02, 2021 32.36 32.76 32.11 32.49 6,221,427 +0.20(+0.62%)
Mar 01, 2021 32.02 32.55 31.83 32.29 7,116,183 +0.62(+1.95%)
Feb 26, 2021 32.43 32.57 31.66 31.67 9,063,750 -0.77(-2.39%)
Feb 25, 2021 33.02 33.52 32.39 32.45 11,994,855 -0.29(-0.88%)
Feb 24, 2021 32.22 32.75 31.91 32.73 6,700,252 +0.42(+1.29%)
Feb 23, 2021 32.56 32.91 31.75 32.31 8,088,183 -0.10(-0.30%)
Feb 22, 2021 32.52 32.67 32.26 32.41 7,776,171 -0.22(-0.67%)
Feb 19, 2021 33.51 33.65 32.37 32.63 16,483,472 -1.29(-3.80%)
Feb 18, 2021 32.32 34.14 32.09 33.92 25,863,480 +1.69(+5.24%)
Feb 17, 2021 30.82 32.33 30.66 32.23 12,224,792 +1.45(+4.69%)
Feb 16, 2021 30.79 31.03 30.60 30.78 7,289,262 -0.03(-0.08%)
Feb 12, 2021 31.11 31.72 30.72 30.81 10,133,655 -0.13(-0.42%)
Feb 11, 2021 29.80 31.59 29.51 30.94 23,410,360 +1.44(+4.87%)
Feb 10, 2021 29.51 29.66 29.35 29.50 7,058,778 +0.16(+0.53%)
Feb 09, 2021 29.52 29.69 29.11 29.35 5,369,160 -0.17(-0.59%)
Feb 08, 2021 29.53 29.62 29.26 29.52 5,830,756 +0.10(+0.33%)
Feb 05, 2021 29.02 29.72 28.86 29.42 9,282,579 +0.77(+2.67%)
Feb 04, 2021 28.82 29.07 28.60 28.66 10,509,009 -0.08(-0.27%)
Feb 03, 2021 28.96 28.96 28.53 28.74 4,969,039 -0.13(-0.45%)
Feb 02, 2021 28.95 30.37 28.49 28.87 9,873,480 -0.08(-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.