Skip to main content

Kraft Heinz Company (NQ: KHC )

32.38 -0.16 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 32.54 32.63 32.25 32.38 6,188,646 -0.16(-0.49%)
Jun 13, 2024 32.73 32.83 32.27 32.54 11,639,636 -0.38(-1.15%)
Jun 12, 2024 33.59 33.61 32.88 32.92 8,227,150 -0.73(-2.17%)
Jun 11, 2024 33.33 33.77 33.21 33.65 6,206,544 +0.10(+0.30%)
Jun 10, 2024 34.18 34.23 33.23 33.55 11,163,565 -0.84(-2.44%)
Jun 07, 2024 34.48 34.86 34.22 34.39 8,340,209 -0.18(-0.52%)
Jun 06, 2024 34.21 34.70 33.65 34.57 8,799,629 +0.30(+0.88%)
Jun 05, 2024 35.26 35.27 34.13 34.27 9,923,653 -0.95(-2.69%)
Jun 04, 2024 34.67 35.32 34.27 35.22 8,760,639 +0.52(+1.51%)
Jun 03, 2024 34.96 35.07 34.60 34.70 6,356,828 -0.27(-0.76%)
May 31, 2024 34.30 34.98 34.24 34.96 12,567,260 +0.71(+2.08%)
May 30, 2024 34.32 34.44 34.16 34.25 6,779,366 -0.01(-0.03%)
May 29, 2024 34.59 34.82 34.23 34.26 8,372,486 -0.39(-1.11%)
May 28, 2024 35.30 35.37 34.61 34.65 7,446,899 -0.79(-2.23%)
May 24, 2024 35.45 35.75 35.25 35.44 5,767,187 +0.05(+0.14%)
May 23, 2024 35.77 35.84 35.30 35.39 5,402,263 -0.57(-1.59%)
May 22, 2024 35.61 36.03 35.45 35.96 6,562,442 +0.45(+1.28%)
May 21, 2024 35.55 35.69 35.29 35.51 6,082,224 +0.14(+0.39%)
May 20, 2024 35.50 35.71 35.35 35.37 5,822,778 -0.22(-0.61%)
May 17, 2024 35.54 35.66 35.23 35.58 6,189,005 -0.07(-0.19%)
May 16, 2024 35.46 35.85 35.46 35.65 6,367,009 +0.22(+0.61%)
May 15, 2024 35.77 35.88 35.42 35.44 6,234,265 -0.34(-0.94%)
May 14, 2024 36.25 36.28 35.69 35.77 6,211,661 -0.30(-0.82%)
May 13, 2024 35.87 36.23 35.84 36.07 8,660,977 +0.25(+0.69%)
May 10, 2024 35.26 35.86 35.21 35.82 6,340,659 +0.52(+1.48%)
May 09, 2024 35.50 35.55 35.13 35.30 5,085,880 -0.18(-0.50%)
May 08, 2024 35.40 35.64 35.40 35.48 7,855,502 +0.08(+0.22%)
May 07, 2024 35.42 35.64 35.14 35.40 7,736,735 +0.07(+0.20%)
May 06, 2024 35.99 36.02 35.12 35.33 8,669,837 -0.60(-1.68%)
May 03, 2024 36.27 36.33 35.79 35.93 7,185,777 -0.37(-1.01%)
May 02, 2024 35.97 36.64 35.96 36.30 11,506,592 +0.43(+1.21%)
May 01, 2024 36.83 37.27 35.46 35.86 15,764,440 -2.30(-6.03%)
Apr 30, 2024 38.18 38.27 37.72 38.16 9,719,212 -0.04(-0.10%)
Apr 29, 2024 37.76 38.21 37.72 38.20 6,234,881 +0.48(+1.28%)
Apr 26, 2024 37.52 38.12 37.52 37.72 5,404,733 -0.21(-0.55%)
Apr 25, 2024 38.32 38.51 37.65 37.93 6,745,907 -0.20(-0.52%)
Apr 24, 2024 36.98 38.50 36.94 38.12 7,383,445 +0.49(+1.31%)
Apr 23, 2024 37.61 37.81 37.52 37.63 5,926,735 -0.08(-0.21%)
Apr 22, 2024 37.48 37.79 37.26 37.71 7,055,178 +0.37(+0.98%)
Apr 19, 2024 36.86 37.39 36.56 37.34 9,224,193 +0.66(+1.81%)
Apr 18, 2024 36.72 36.86 36.23 36.68 6,848,724 +0.21(+0.57%)
Apr 17, 2024 36.41 36.51 36.05 36.47 6,247,799 +0.31(+0.85%)
Apr 16, 2024 36.03 36.28 35.88 36.17 8,796,004 +0.28(+0.77%)
Apr 15, 2024 35.81 36.01 35.62 35.89 7,072,304 +0.37(+1.03%)
Apr 12, 2024 36.08 36.14 35.46 35.53 6,469,170 -0.63(-1.75%)
Apr 11, 2024 36.55 36.63 35.92 36.16 5,853,424 -0.24(-0.65%)
Apr 10, 2024 36.58 36.69 36.18 36.40 5,605,709 -0.34(-0.92%)
Apr 09, 2024 36.68 36.82 36.41 36.73 4,137,592 +0.11(+0.30%)
Apr 08, 2024 36.44 36.68 36.28 36.62 4,705,380 -0.01(-0.03%)
Apr 05, 2024 36.86 36.87 36.20 36.63 7,335,926 -0.19(-0.51%)
Apr 04, 2024 37.20 37.27 36.77 36.82 8,598,934 -0.12(-0.32%)
Apr 03, 2024 36.96 37.24 36.76 36.94 7,544,894 -0.02(-0.05%)
Apr 02, 2024 36.76 37.18 36.70 36.96 8,409,129 +0.33(+0.89%)
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.