Skip to main content

Kraft Heinz Company (NQ: KHC )

37.78 +0.67 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 37.29 37.83 36.98 37.78 9,117,770 +0.67(+1.81%)
Apr 18, 2024 37.15 37.29 36.65 37.11 6,769,708 +0.21(+0.57%)
Apr 17, 2024 36.83 36.94 36.47 36.90 6,175,716 +0.31(+0.85%)
Apr 16, 2024 36.45 36.70 36.30 36.59 8,694,521 +0.28(+0.77%)
Apr 15, 2024 36.23 36.44 36.03 36.31 6,990,708 +0.37(+1.03%)
Apr 12, 2024 36.50 36.56 35.87 35.94 6,394,533 -0.64(-1.75%)
Apr 11, 2024 36.98 37.06 36.34 36.58 5,785,891 -0.24(-0.65%)
Apr 10, 2024 37.01 37.12 36.60 36.82 5,541,034 -0.34(-0.91%)
Apr 09, 2024 37.11 37.25 36.84 37.16 4,089,855 +0.11(+0.30%)
Apr 08, 2024 36.87 37.11 36.70 37.05 4,651,093 -0.01(-0.03%)
Apr 05, 2024 37.29 37.30 36.62 37.06 7,251,289 -0.19(-0.51%)
Apr 04, 2024 37.63 37.70 37.20 37.25 8,499,725 -0.12(-0.32%)
Apr 03, 2024 37.39 37.67 37.19 37.37 7,457,846 -0.02(-0.05%)
Apr 02, 2024 37.19 37.62 37.13 37.39 8,312,110 +0.33(+0.89%)
Apr 01, 2024 36.98 37.29 36.92 37.06 7,825,840 +0.16(+0.43%)
Mar 28, 2024 36.65 36.91 36.65 36.90 7,159,225 +0.37(+1.01%)
Mar 27, 2024 36.63 36.84 36.38 36.53 5,229,606 +0.16(+0.44%)
Mar 26, 2024 36.28 36.65 36.21 36.37 10,195,578 +0.19(+0.53%)
Mar 25, 2024 35.88 36.24 35.81 36.18 9,047,738 +0.33(+0.92%)
Mar 22, 2024 35.70 35.95 35.56 35.85 8,880,388 +0.25(+0.70%)
Mar 21, 2024 35.40 35.65 35.31 35.60 7,427,760 +0.25(+0.71%)
Mar 20, 2024 35.31 35.69 35.02 35.35 9,951,952 +0.08(+0.23%)
Mar 19, 2024 34.85 35.29 34.82 35.27 7,909,514 +0.35(+1.00%)
Mar 18, 2024 34.37 35.03 34.28 34.92 8,792,826 +0.55(+1.60%)
Mar 15, 2024 34.26 34.60 34.22 34.37 12,739,222 +0.05(+0.15%)
Mar 14, 2024 34.50 34.60 34.09 34.32 9,222,356 -0.21(-0.61%)
Mar 13, 2024 34.85 34.94 34.34 34.53 11,161,558 -0.07(-0.20%)
Mar 12, 2024 34.85 34.91 34.57 34.60 6,892,362 -0.38(-1.09%)
Mar 11, 2024 34.88 35.24 34.85 34.98 7,694,731 +0.14(+0.40%)
Mar 08, 2024 34.38 34.93 34.31 34.84 5,872,799 +0.34(+0.99%)
Mar 07, 2024 35.23 35.24 34.41 34.50 6,583,431 -0.45(-1.29%)
Mar 06, 2024 34.77 35.04 34.75 34.95 7,428,535 +0.22(+0.63%)
Mar 05, 2024 34.80 34.97 34.59 34.73 9,023,817 +0.09(+0.26%)
Mar 04, 2024 34.65 34.88 34.42 34.64 8,926,537 -0.09(-0.26%)
Mar 01, 2024 34.91 34.94 34.58 34.73 6,101,493 -0.15(-0.43%)
Feb 29, 2024 35.21 35.29 34.71 34.88 15,425,255 -0.26(-0.73%)
Feb 28, 2024 35.46 35.48 35.10 35.14 4,967,898 -0.26(-0.73%)
Feb 27, 2024 35.62 35.69 35.18 35.39 4,859,336 -0.16(-0.44%)
Feb 26, 2024 35.49 35.74 35.46 35.55 7,110,362 -0.09(-0.25%)
Feb 23, 2024 36.03 36.17 35.62 35.64 6,265,253 -0.36(-0.99%)
Feb 22, 2024 35.67 36.07 35.50 36.00 6,736,467 +0.02(+0.06%)
Feb 21, 2024 35.42 36.00 35.34 35.98 9,833,502 +0.76(+2.16%)
Feb 20, 2024 34.60 35.29 34.60 35.22 8,809,688 +0.80(+2.33%)
Feb 16, 2024 34.52 34.75 34.39 34.42 6,477,317 -0.16(-0.46%)
Feb 15, 2024 33.86 34.77 33.86 34.57 10,803,371 +0.80(+2.37%)
Feb 14, 2024 34.59 35.11 33.29 33.77 21,030,104 -1.95(-5.45%)
Feb 13, 2024 36.02 36.21 35.41 35.72 9,977,104 -0.23(-0.63%)
Feb 12, 2024 35.56 35.99 35.35 35.95 9,757,278 +0.39(+1.08%)
Feb 09, 2024 35.90 35.96 35.39 35.56 8,283,062 -0.49(-1.37%)
Feb 08, 2024 36.03 36.26 35.82 36.06 10,807,538 +0.07(+0.19%)
Feb 07, 2024 36.91 36.95 35.98 35.99 7,838,827 -0.80(-2.18%)
Feb 06, 2024 36.83 36.93 36.63 36.79 6,185,786 -0.01(-0.03%)
Feb 05, 2024 37.10 37.13 36.75 36.80 5,866,557 -0.43(-1.14%)
Feb 02, 2024 37.32 37.48 37.02 37.22 5,876,043 -0.11(-0.29%)
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.