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 (%)
May 08, 2023 39.44 39.53 39.13 39.29 6,137,459 -0.23(-0.58%)
May 05, 2023 38.95 39.64 38.87 39.52 8,026,884 +0.46(+1.18%)
May 04, 2023 38.71 39.14 38.50 39.06 10,508,279 +0.56(+1.47%)
May 03, 2023 38.99 39.66 38.44 38.49 21,566,094 +0.77(+2.03%)
May 02, 2023 38.05 38.07 37.44 37.73 11,602,376 -0.30(-0.78%)
May 01, 2023 37.63 38.14 37.60 38.03 7,704,973 +0.47(+1.25%)
Apr 28, 2023 38.01 38.10 37.48 37.56 7,383,530 -0.39(-1.03%)
Apr 27, 2023 37.45 37.98 37.42 37.95 6,243,191 +0.31(+0.81%)
Apr 26, 2023 37.47 37.80 37.42 37.64 7,168,832 -0.08(-0.20%)
Apr 25, 2023 37.47 37.90 37.40 37.72 6,467,018 +0.25(+0.66%)
Apr 24, 2023 37.49 37.66 37.30 37.47 4,033,191 -0.04(-0.10%)
Apr 21, 2023 37.68 37.77 37.25 37.51 4,872,392 -0.18(-0.48%)
Apr 20, 2023 37.65 37.81 37.49 37.69 4,057,718 -0.06(-0.15%)
Apr 19, 2023 37.80 37.80 37.49 37.75 4,930,789 +0.01(+0.03%)
Apr 18, 2023 37.70 37.78 37.36 37.74 4,466,359 -0.08(-0.20%)
Apr 17, 2023 37.48 37.83 37.40 37.82 3,926,745 +0.42(+1.13%)
Apr 14, 2023 37.43 37.63 37.20 37.40 4,786,557 -0.07(-0.18%)
Apr 13, 2023 37.57 37.57 37.01 37.46 5,982,486 -0.11(-0.28%)
Apr 12, 2023 37.49 37.80 37.36 37.57 4,679,697 +0.03(+0.08%)
Apr 11, 2023 37.49 37.60 37.25 37.54 6,003,833 +0.14(+0.38%)
Apr 10, 2023 37.49 37.51 37.10 37.40 4,479,869 -0.04(-0.10%)
Apr 06, 2023 37.44 37.64 37.27 37.43 5,205,105 +0.11(+0.31%)
Apr 05, 2023 37.10 37.58 37.05 37.32 6,810,248 +0.39(+1.06%)
Apr 04, 2023 37.12 37.20 36.50 36.93 7,812,744 -0.23(-0.62%)
Apr 03, 2023 37.02 37.36 36.87 37.16 5,860,798 +0.17(+0.47%)
Mar 31, 2023 37.30 37.30 36.67 36.98 6,475,271 -0.16(-0.44%)
Mar 30, 2023 37.11 37.33 36.90 37.15 4,765,141 +0.16(+0.44%)
Mar 29, 2023 36.92 37.25 36.90 36.98 4,724,148 +0.27(+0.73%)
Mar 28, 2023 36.94 37.20 36.69 36.72 4,306,180 -0.20(-0.54%)
Mar 27, 2023 36.62 37.06 36.62 36.92 5,674,834 +0.40(+1.10%)
Mar 24, 2023 35.86 36.55 35.79 36.52 5,165,992 +0.73(+2.03%)
Mar 23, 2023 35.81 36.15 35.60 35.79 5,628,620 -0.14(-0.40%)
Mar 22, 2023 36.49 36.66 35.92 35.93 4,648,050 -0.45(-1.24%)
Mar 21, 2023 36.38 36.48 36.15 36.38 6,697,510 +0.10(+0.26%)
Mar 20, 2023 36.05 36.52 35.99 36.29 6,499,643 +0.30(+0.82%)
Mar 17, 2023 36.44 36.44 35.79 35.99 11,881,744 -0.53(-1.44%)
Mar 16, 2023 36.34 36.55 35.93 36.52 7,903,556 +0.07(+0.18%)
Mar 15, 2023 36.13 36.50 35.86 36.45 6,307,494 -0.03(-0.08%)
Mar 14, 2023 36.40 36.54 36.07 36.48 8,759,627 +0.02(+0.05%)
Mar 13, 2023 36.08 37.05 36.08 36.46 8,003,202 +0.17(+0.47%)
Mar 10, 2023 36.19 36.41 36.10 36.29 5,593,520 +0.14(+0.40%)
Mar 09, 2023 36.22 36.50 35.98 36.14 6,716,666 -0.12(-0.34%)
Mar 08, 2023 36.66 36.69 36.00 36.27 6,169,060 -0.30(-0.83%)
Mar 07, 2023 36.79 36.85 36.38 36.57 5,085,010 -0.33(-0.90%)
Mar 06, 2023 36.86 36.97 36.66 36.90 4,376,673 -0.05(-0.13%)
Mar 03, 2023 36.49 37.07 36.06 36.95 5,946,443 +0.36(+0.98%)
Mar 02, 2023 36.45 36.80 36.31 36.59 4,201,935 +0.25(+0.68%)
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.