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 (%)
Mar 29, 2019 25.86 26.16 25.77 25.84 10,270,594 -0.19(-0.73%)
Mar 28, 2019 25.88 26.15 25.87 26.03 8,308,904 +0.20(+0.77%)
Mar 27, 2019 26.04 26.27 25.65 25.84 10,598,506 -0.21(-0.79%)
Mar 26, 2019 25.76 26.16 25.73 26.04 9,428,612 +0.32(+1.23%)
Mar 25, 2019 25.54 25.76 25.35 25.73 9,681,004 +0.17(+0.65%)
Mar 22, 2019 25.99 26.00 25.48 25.56 15,283,791 -0.36(-1.40%)
Mar 21, 2019 25.36 26.00 25.27 25.92 14,129,706 +0.58(+2.28%)
Mar 20, 2019 25.41 25.47 25.12 25.35 12,750,361 -0.09(-0.34%)
Mar 19, 2019 25.31 25.71 25.24 25.43 12,878,696 +0.08(+0.31%)
Mar 18, 2019 25.17 25.41 24.96 25.35 17,331,598 -0.05(-0.19%)
Mar 15, 2019 25.29 25.50 25.05 25.40 20,859,162 +0.17(+0.69%)
Mar 14, 2019 25.60 25.73 25.21 25.23 10,354,759 -0.34(-1.33%)
Mar 13, 2019 25.39 25.58 25.25 25.57 10,971,836 +0.25(+0.97%)
Mar 12, 2019 25.49 25.66 25.22 25.32 13,079,135 -0.14(-0.56%)
Mar 11, 2019 25.32 25.48 25.05 25.46 15,727,195 +0.06(+0.22%)
Mar 08, 2019 25.11 25.57 25.01 25.41 15,741,742 +0.17(+0.66%)
Mar 07, 2019 25.83 25.83 25.18 25.24 19,196,142 -0.45(-1.76%)
Mar 06, 2019 25.91 25.96 25.61 25.69 11,479,026 -0.14(-0.54%)
Mar 05, 2019 26.10 26.11 25.54 25.84 17,332,946 -0.15(-0.57%)
Mar 04, 2019 25.73 26.23 25.62 25.98 24,618,058 +0.65(+2.56%)
Mar 01, 2019 26.12 26.19 25.30 25.33 26,596,458 -0.62(-2.38%)
Feb 28, 2019 25.35 26.30 24.88 25.95 50,685,216 +0.77(+3.07%)
Feb 27, 2019 25.92 26.00 25.06 25.18 36,148,584 -0.72(-2.78%)
Feb 26, 2019 26.77 26.98 25.84 25.90 46,459,964 -0.87(-3.24%)
Feb 25, 2019 27.37 27.70 26.63 26.77 60,503,660 -0.56(-2.06%)
Feb 22, 2019 28.03 28.15 26.98 27.33 172,910,544 -10.34(-27.46%)
Feb 21, 2019 37.84 38.05 37.42 37.67 10,502,202 -0.06(-0.17%)
Feb 20, 2019 37.45 37.92 37.24 37.74 9,014,551 +0.38(+1.03%)
Feb 19, 2019 37.39 37.83 37.24 37.35 9,519,194 +0.12(+0.32%)
Feb 15, 2019 37.39 37.60 37.02 37.24 7,364,679 +0.22(+0.59%)
Feb 14, 2019 37.13 37.27 36.66 37.02 5,614,308 -0.23(-0.63%)
Feb 13, 2019 37.78 37.86 37.23 37.25 7,700,694 -0.37(-0.98%)
Feb 12, 2019 37.21 37.90 37.14 37.62 6,854,279 +0.61(+1.65%)
Feb 11, 2019 37.14 37.34 36.66 37.01 6,589,453 -0.10(-0.27%)
Feb 08, 2019 36.91 37.13 36.47 37.11 6,750,689 +0.18(+0.49%)
Feb 07, 2019 36.81 37.29 36.61 36.93 12,222,065 -0.36(-0.96%)
Feb 06, 2019 37.49 37.59 37.13 37.29 6,410,304 -0.35(-0.93%)
Feb 05, 2019 37.24 37.66 37.11 37.64 7,859,629 +0.32(+0.86%)
Feb 04, 2019 37.39 37.52 37.06 37.32 7,985,705 -0.02(-0.06%)
Feb 01, 2019 37.64 37.72 37.16 37.35 6,062,013 -0.23(-0.62%)
Jan 31, 2019 36.73 37.61 36.70 37.58 10,639,227 +1.02(+2.80%)
Jan 30, 2019 36.75 36.86 36.38 36.56 6,922,242 -0.10(-0.28%)
Jan 29, 2019 36.78 36.95 36.29 36.66 5,678,056 -0.02(-0.04%)
Jan 28, 2019 36.58 36.84 36.02 36.67 8,371,299 +0.12(+0.32%)
Jan 25, 2019 36.63 36.94 36.49 36.56 6,934,336 +0.16(+0.45%)
Jan 24, 2019 36.42 36.81 36.28 36.39 7,753,017 -0.41(-1.10%)
Jan 23, 2019 37.17 37.30 36.42 36.80 6,667,187 -0.17(-0.47%)
Jan 22, 2019 37.41 37.45 36.37 36.97 8,900,695 -0.20(-0.53%)
Jan 18, 2019 37.08 37.38 36.75 37.17 7,852,827 +0.35(+0.96%)
Jan 17, 2019 36.69 36.83 36.21 36.81 9,417,531 +0.19(+0.51%)
Jan 16, 2019 36.75 37.02 36.47 36.63 10,799,995 -0.05(-0.15%)
Jan 15, 2019 36.49 36.69 36.16 36.68 7,784,362 +0.52(+1.43%)
Jan 14, 2019 35.63 36.30 35.53 36.16 10,201,821 +0.50(+1.40%)
Jan 11, 2019 35.80 35.87 35.02 35.66 6,240,161 +0.01(+0.02%)
Jan 10, 2019 35.30 35.71 35.02 35.66 7,868,934 +0.37(+1.04%)
Jan 09, 2019 35.43 35.55 35.01 35.29 8,477,406 -0.19(-0.53%)
Jan 08, 2019 35.66 35.76 35.22 35.48 10,625,114 +0.03(+0.09%)
Jan 07, 2019 34.79 35.74 34.41 35.45 8,581,916 +0.66(+1.89%)
Jan 04, 2019 34.47 34.91 34.01 34.79 8,252,348 +0.92(+2.72%)
Jan 03, 2019 33.74 34.31 33.61 33.87 9,736,096 -0.02(-0.07%)
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.