Skip to main content

Kraft Heinz Company (NQ: KHC )

34.16 -0.33 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 34.31 34.57 34.13 34.16 9,533,654 -0.33(-0.96%)
Sep 21, 2023 34.04 34.56 33.92 34.49 11,580,917 +0.47(+1.38%)
Sep 20, 2023 34.18 34.26 33.85 34.02 7,012,784 +0.08(+0.24%)
Sep 19, 2023 33.49 33.98 33.41 33.94 9,261,795 +0.52(+1.56%)
Sep 18, 2023 33.56 33.66 33.17 33.42 8,084,370 -0.03(-0.09%)
Sep 15, 2023 33.60 33.80 33.41 33.45 12,095,751 -0.32(-0.95%)
Sep 14, 2023 33.40 33.85 33.30 33.77 6,522,845 +0.58(+1.75%)
Sep 13, 2023 33.65 33.68 33.00 33.19 6,993,736 -0.37(-1.10%)
Sep 12, 2023 33.64 33.75 33.46 33.56 6,726,883 -0.07(-0.21%)
Sep 11, 2023 33.07 33.67 33.04 33.63 10,683,154 +0.67(+2.03%)
Sep 08, 2023 32.67 33.02 32.64 32.96 8,049,129 +0.28(+0.86%)
Sep 07, 2023 32.80 32.93 32.53 32.68 7,472,514 +0.11(+0.34%)
Sep 06, 2023 32.57 32.69 32.46 32.57 7,067,209 +0.02(+0.06%)
Sep 05, 2023 32.64 32.95 32.42 32.55 7,828,360 -0.03(-0.09%)
Sep 01, 2023 33.20 33.20 32.49 32.58 7,765,385 -0.51(-1.54%)
Aug 31, 2023 33.30 33.37 33.02 33.09 14,009,332 -0.18(-0.54%)
Aug 30, 2023 33.38 33.52 33.20 33.27 6,527,349 -0.09(-0.27%)
Aug 29, 2023 33.58 33.59 33.13 33.36 6,633,289 -0.08(-0.24%)
Aug 28, 2023 33.59 33.64 33.31 33.44 5,798,763 -0.01(-0.03%)
Aug 25, 2023 33.20 33.60 33.17 33.45 7,352,912 +0.33(+0.98%)
Aug 24, 2023 32.94 33.49 32.94 33.12 7,122,207 +0.03(+0.09%)
Aug 23, 2023 33.02 33.26 32.96 33.09 7,540,408 +0.19(+0.57%)
Aug 22, 2023 33.01 33.12 32.82 32.90 6,934,900 -0.18(-0.54%)
Aug 21, 2023 33.31 33.30 32.88 33.08 6,684,002 -0.18(-0.53%)
Aug 18, 2023 33.09 33.46 33.05 33.26 6,637,461 +0.17(+0.51%)
Aug 17, 2023 33.19 33.28 32.99 33.09 5,811,089 -0.07(-0.21%)
Aug 16, 2023 33.34 33.51 33.13 33.16 5,465,179 -0.20(-0.59%)
Aug 15, 2023 33.67 33.69 33.31 33.36 6,271,677 -0.47(-1.40%)
Aug 14, 2023 34.23 34.33 33.70 33.83 7,919,284 -0.31(-0.90%)
Aug 11, 2023 34.02 34.15 33.91 34.14 7,005,690 +0.16(+0.47%)
Aug 10, 2023 34.19 34.34 33.93 33.98 4,201,691 -0.13(-0.38%)
Aug 09, 2023 34.06 34.43 34.02 34.11 6,219,477 +0.06(+0.17%)
Aug 08, 2023 34.50 34.55 33.80 34.05 7,677,365 -0.53(-1.54%)
Aug 07, 2023 34.79 34.98 34.53 34.58 7,416,537 -0.28(-0.79%)
Aug 04, 2023 35.15 35.34 34.84 34.86 5,840,476 -0.29(-0.82%)
Aug 03, 2023 35.83 36.04 35.09 35.15 9,247,919 -0.74(-2.07%)
Aug 02, 2023 35.13 36.02 34.93 35.89 13,410,451 +0.43(+1.23%)
Aug 01, 2023 35.82 35.93 35.13 35.45 9,829,647 -0.30(-0.83%)
Jul 31, 2023 35.72 35.88 35.59 35.75 8,055,232 +0.02(+0.06%)
Jul 28, 2023 35.93 35.97 35.63 35.73 8,484,686 -0.04(-0.11%)
Jul 27, 2023 35.98 36.16 35.71 35.77 5,866,849 -0.16(-0.44%)
Jul 26, 2023 36.03 36.17 35.70 35.93 6,100,847 -0.19(-0.52%)
Jul 25, 2023 35.97 36.23 35.84 36.12 5,757,541 +0.20(+0.55%)
Jul 24, 2023 35.93 36.08 35.87 35.92 6,924,569 +0.03(+0.08%)
Jul 21, 2023 35.99 36.19 35.81 35.89 23,000,052 -0.08(-0.22%)
Jul 20, 2023 35.79 36.11 35.54 35.97 6,672,725 +0.26(+0.72%)
Jul 19, 2023 35.27 35.76 35.22 35.71 8,245,125 +0.62(+1.77%)
Jul 18, 2023 35.13 35.30 34.82 35.09 6,076,244 +0.00(+0.00%)
Jul 17, 2023 35.27 35.36 35.06 35.09 6,779,239 -0.34(-0.95%)
Jul 14, 2023 35.31 35.49 35.06 35.42 6,618,883 +0.21(+0.59%)
Jul 13, 2023 35.34 35.47 35.03 35.22 6,907,849 -0.12(-0.34%)
Jul 12, 2023 35.33 35.39 35.17 35.34 6,436,417 +0.13(+0.36%)
Jul 11, 2023 35.16 35.32 34.94 35.21 7,758,674 +0.23(+0.65%)
Jul 10, 2023 35.21 35.41 34.93 34.98 11,748,449 -0.06(-0.17%)
Jul 07, 2023 35.23 35.35 35.02 35.04 5,506,310 -0.20(-0.56%)
Jul 06, 2023 35.39 35.46 35.11 35.24 6,309,499 -0.19(-0.53%)
Jul 05, 2023 35.32 35.60 35.19 35.42 7,381,595 +0.04(+0.11%)
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.