Kraft Heinz Company (NQ: KHC )

35.14 +0.10 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 66.82 67.05 66.34 66.51 3,165,091 -0.19(-0.28%)
May 30, 2017 67.04 67.08 66.50 66.69 2,707,116 -0.38(-0.57%)
May 26, 2017 67.01 67.15 66.74 67.08 1,813,356 +0.13(+0.19%)
May 25, 2017 66.86 67.09 66.64 66.95 2,309,176 +0.16(+0.24%)
May 24, 2017 66.36 66.84 66.20 66.79 2,516,164 +0.52(+0.78%)
May 23, 2017 65.79 66.36 65.65 66.27 2,500,500 +0.50(+0.76%)
May 22, 2017 65.00 65.88 64.95 65.77 2,537,763 +0.65(+1.00%)
May 19, 2017 64.74 65.32 64.49 65.12 3,753,731 +0.09(+0.13%)
May 18, 2017 64.67 65.45 64.13 65.03 3,957,675 +0.47(+0.73%)
May 17, 2017 64.13 65.02 63.84 64.57 5,361,357 +0.72(+1.13%)
May 16, 2017 63.95 64.33 63.66 63.84 2,756,058 -0.24(-0.38%)
May 15, 2017 63.59 64.10 63.45 64.09 2,832,846 +0.36(+0.56%)
May 12, 2017 64.01 64.09 63.53 63.73 2,550,495 -0.24(-0.37%)
May 11, 2017 63.62 64.09 63.62 63.97 1,957,559 -0.04(-0.06%)
May 10, 2017 63.84 64.05 63.72 64.00 2,309,083 +0.09(+0.15%)
May 09, 2017 63.93 64.23 63.67 63.91 3,209,058 -0.20(-0.31%)
May 08, 2017 64.18 64.32 63.76 64.11 3,226,482 -0.11(-0.17%)
May 05, 2017 64.38 64.55 63.89 64.22 3,164,526 -0.05(-0.08%)
May 04, 2017 63.05 65.77 62.43 64.27 8,920,493 +0.40(+0.63%)
May 03, 2017 64.64 64.64 63.69 63.87 3,761,704 +0.10(+0.16%)
May 02, 2017 64.22 64.36 63.59 63.76 4,269,050 -0.34(-0.53%)
May 01, 2017 64.95 65.02 64.02 64.10 4,694,799 -0.66(-1.02%)
Apr 28, 2017 65.34 65.36 64.36 64.76 4,040,050 -0.32(-0.48%)
Apr 27, 2017 65.14 65.50 64.95 65.08 3,197,212 -0.06(-0.10%)
Apr 26, 2017 66.14 66.15 65.11 65.14 3,819,569 -0.98(-1.48%)
Apr 25, 2017 66.37 66.56 66.11 66.12 2,627,342 -0.19(-0.29%)
Apr 24, 2017 65.92 66.54 65.92 66.32 3,050,277 +0.69(+1.05%)
Apr 21, 2017 66.01 66.09 65.61 65.63 2,749,374 -0.32(-0.48%)
Apr 20, 2017 65.99 66.20 65.59 65.94 2,495,514 +0.14(+0.21%)
Apr 19, 2017 66.22 66.24 65.69 65.81 2,761,526 -0.47(-0.70%)
Apr 18, 2017 65.58 66.36 65.43 66.27 2,980,056 +0.66(+1.00%)
Apr 17, 2017 65.77 65.89 65.22 65.61 2,517,626 +0.06(+0.09%)
Apr 13, 2017 65.95 65.95 65.54 65.56 2,535,170 -0.31(-0.47%)
Apr 12, 2017 65.22 66.01 65.20 65.86 2,801,898 +0.79(+1.21%)
Apr 11, 2017 65.12 65.25 64.76 65.08 1,949,184 -0.04(-0.07%)
Apr 10, 2017 64.95 65.20 64.60 65.12 4,880,869 +0.14(+0.21%)
Apr 07, 2017 65.32 65.55 64.96 64.98 2,791,917 -0.18(-0.27%)
Apr 06, 2017 65.55 65.76 64.95 65.16 2,926,815 -0.34(-0.51%)
Apr 05, 2017 65.27 66.22 65.22 65.50 3,761,177 +0.14(+0.22%)
Apr 04, 2017 64.98 65.38 64.67 65.36 3,062,276 +0.11(+0.18%)
Apr 03, 2017 65.05 65.40 64.93 65.24 4,766,473 +0.18(+0.28%)
Mar 31, 2017 65.11 65.33 64.89 65.06 3,077,702 -0.21(-0.32%)
Mar 30, 2017 65.51 65.68 65.23 65.27 1,595,902 -0.28(-0.43%)
Mar 29, 2017 65.34 65.63 65.24 65.55 2,041,395 +0.06(+0.09%)
Mar 28, 2017 65.04 65.67 65.04 65.49 3,103,225 +0.11(+0.18%)
Mar 27, 2017 65.56 65.62 65.26 65.38 2,371,389 -0.31(-0.47%)
Mar 24, 2017 66.09 66.20 65.43 65.69 2,378,055 -0.24(-0.36%)
Mar 23, 2017 65.95 66.47 65.84 65.92 2,558,855 -0.20(-0.30%)
Mar 22, 2017 66.09 66.45 65.94 66.12 2,149,917 +0.28(+0.42%)
Mar 21, 2017 66.14 66.47 65.62 65.84 3,312,528 -0.33(-0.50%)
Mar 20, 2017 65.94 66.59 65.84 66.17 2,879,432 +0.27(+0.41%)
Mar 17, 2017 67.06 67.06 65.79 65.90 7,894,250 -0.57(-0.85%)
Mar 16, 2017 66.44 66.82 66.03 66.47 5,777,078 +0.67(+1.01%)
Mar 15, 2017 65.62 66.01 65.26 65.80 2,897,987 +0.56(+0.86%)
Mar 14, 2017 65.31 65.45 64.96 65.24 2,927,369 -0.09(-0.13%)
Mar 13, 2017 65.46 65.56 65.21 65.33 3,046,845 -0.24(-0.36%)
Mar 10, 2017 65.97 65.98 65.38 65.56 3,178,280 -0.01(-0.02%)
Mar 09, 2017 65.03 65.62 64.93 65.58 2,942,975 +0.45(+0.69%)
Mar 08, 2017 64.96 65.32 64.80 65.13 2,839,743 +0.07(+0.11%)
Mar 07, 2017 65.06 65.51 65.00 65.05 2,081,020 -0.26(-0.39%)
Mar 06, 2017 65.21 65.56 65.05 65.31 2,854,230 -0.24(-0.37%)
Mar 03, 2017 65.38 65.56 65.06 65.56 2,307,231 +0.16(+0.24%)
Mar 02, 2017 65.56 65.69 65.04 65.40 3,562,953 -0.11(-0.16%)
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.