Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.14(-0.40%)
Feb 29, 2024 35.21 35.29 34.71 34.87 15,425,255 -0.27(-0.76%)
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%)
Feb 01, 2024 36.89 37.33 36.35 37.33 8,432,648 +0.62(+1.70%)
Jan 31, 2024 36.93 37.18 36.61 36.71 6,342,500 -0.22(-0.59%)
Jan 30, 2024 36.90 37.04 36.79 36.93 5,086,122 +0.04(+0.11%)
Jan 29, 2024 36.71 36.98 36.55 36.89 7,170,205 +0.10(+0.27%)
Jan 26, 2024 36.95 37.02 36.66 36.79 6,803,980 -0.05(-0.13%)
Jan 25, 2024 36.56 37.01 36.50 36.84 5,187,022 +0.44(+1.19%)
Jan 24, 2024 36.73 36.74 36.35 36.40 6,281,417 -0.33(-0.89%)
Jan 23, 2024 36.32 36.78 35.99 36.73 25,058,440 +0.39(+1.06%)
Jan 22, 2024 36.68 36.68 35.97 36.34 9,440,572 -0.32(-0.86%)
Jan 19, 2024 36.58 36.88 36.18 36.66 8,887,347 +0.07(+0.19%)
Jan 18, 2024 37.34 37.34 36.43 36.59 10,815,868 -0.77(-2.06%)
Jan 17, 2024 37.04 37.56 37.01 37.36 7,768,576 +0.18(+0.48%)
Jan 16, 2024 37.32 37.36 37.01 37.18 8,469,472 -0.07(-0.19%)
Jan 12, 2024 37.31 37.39 37.10 37.25 5,015,557 +0.10(+0.27%)
Jan 11, 2024 37.33 37.41 37.08 37.15 7,749,408 -0.31(-0.82%)
Jan 10, 2024 38.03 38.03 37.31 37.46 7,941,505 -0.65(-1.71%)
Jan 09, 2024 37.63 38.17 37.45 38.11 8,200,914 +0.30(+0.78%)
Jan 08, 2024 37.43 37.89 37.39 37.82 7,639,422 +0.31(+0.82%)
Jan 05, 2024 37.33 37.68 37.21 37.51 5,694,537 +0.16(+0.42%)
Jan 04, 2024 37.54 37.72 37.27 37.35 7,844,133 -0.30(-0.79%)
Jan 03, 2024 37.81 37.93 37.57 37.65 9,015,464 -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.