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 (%)
Jan 29, 2016 54.49 55.42 54.13 55.31 6,362,476 +1.35(+2.49%)
Jan 28, 2016 54.04 54.55 53.48 53.96 4,999,385 +0.13(+0.25%)
Jan 27, 2016 53.76 54.67 53.25 53.83 7,547,857 -0.01(-0.01%)
Jan 26, 2016 51.99 53.85 51.99 53.84 5,435,127 +1.38(+2.63%)
Jan 25, 2016 52.22 52.91 51.99 52.46 5,818,739 -0.26(-0.48%)
Jan 22, 2016 52.15 52.79 51.38 52.71 4,391,624 +0.95(+1.83%)
Jan 21, 2016 51.02 51.96 50.54 51.76 8,760,221 +1.33(+2.64%)
Jan 20, 2016 49.09 50.72 48.71 50.43 6,501,811 +0.71(+1.43%)
Jan 19, 2016 49.61 49.97 49.28 49.72 7,207,603 +0.69(+1.40%)
Jan 15, 2016 48.82 49.03 49.03 49.03 9,245,689 -1.09(-2.18%)
Jan 14, 2016 50.28 50.68 49.82 50.12 6,506,930 -0.05(-0.10%)
Jan 13, 2016 51.86 52.04 50.05 50.17 4,866,799 -1.71(-3.30%)
Jan 12, 2016 51.62 51.97 51.11 51.89 4,127,504 +0.68(+1.33%)
Jan 11, 2016 50.56 51.39 50.15 51.21 4,698,875 +0.77(+1.53%)
Jan 08, 2016 51.15 51.35 50.38 50.44 4,363,878 -0.51(-1.00%)
Jan 07, 2016 51.02 51.72 50.91 50.95 5,715,888 -1.16(-2.22%)
Jan 06, 2016 51.16 52.21 51.04 52.10 4,649,842 +0.10(+0.19%)
Jan 05, 2016 51.54 52.14 51.22 52.00 5,445,595 +0.49(+0.95%)
Jan 04, 2016 50.58 51.62 50.56 51.51 7,352,076 -0.04(-0.08%)
Dec 31, 2015 51.99 51.56 51.56 51.56 2,620,919 -0.70(-1.34%)
Dec 30, 2015 52.89 53.11 52.23 52.26 2,512,081 -0.67(-1.26%)
Dec 29, 2015 52.19 53.04 52.01 52.92 6,141,593 +0.90(+1.73%)
Dec 28, 2015 52.23 52.28 51.65 52.02 7,651,761 -0.38(-0.73%)
Dec 24, 2015 53.01 52.41 52.41 52.41 2,769,670 -0.39(-0.74%)
Dec 23, 2015 51.94 52.99 51.72 52.80 5,918,193 +1.12(+2.17%)
Dec 22, 2015 50.76 51.86 50.53 51.68 7,131,625 +1.10(+2.17%)
Dec 21, 2015 49.97 50.78 49.86 50.58 7,715,248 +0.91(+1.83%)
Dec 18, 2015 50.19 50.56 49.64 49.67 9,345,926 -0.88(-1.74%)
Dec 17, 2015 51.27 51.52 50.53 50.55 3,418,485 -0.77(-1.49%)
Dec 16, 2015 51.03 51.43 50.52 51.31 3,096,837 +0.70(+1.39%)
Dec 15, 2015 50.41 51.13 50.36 50.61 5,931,530 +0.73(+1.46%)
Dec 14, 2015 49.25 49.96 49.03 49.88 5,539,546 +0.90(+1.84%)
Dec 11, 2015 49.26 49.68 48.77 48.98 5,344,308 -0.81(-1.62%)
Dec 10, 2015 49.78 50.13 49.55 49.79 3,889,761 -0.04(-0.08%)
Dec 09, 2015 50.01 50.72 49.55 49.83 5,607,254 -0.44(-0.88%)
Dec 08, 2015 49.90 50.36 49.61 50.27 6,432,213 +0.07(+0.14%)
Dec 07, 2015 50.55 50.75 49.79 50.20 4,729,104 -0.56(-1.09%)
Dec 04, 2015 50.18 51.11 49.95 50.76 6,397,037 +0.53(+1.06%)
Dec 03, 2015 51.52 51.78 49.96 50.22 4,295,708 -1.11(-2.16%)
Dec 02, 2015 52.16 52.44 51.25 51.33 3,654,944 -1.00(-1.92%)
Dec 01, 2015 52.17 52.71 51.87 52.34 5,334,782 +0.55(+1.06%)
Nov 30, 2015 52.37 52.61 51.66 51.79 5,971,481 -0.65(-1.23%)
Nov 27, 2015 52.41 52.71 52.16 52.44 1,106,030 -0.02(-0.04%)
Nov 25, 2015 52.32 52.46 52.46 52.46 3,392,274 +0.12(+0.23%)
Nov 24, 2015 51.82 52.37 51.78 52.34 4,075,022 +0.28(+0.54%)
Nov 23, 2015 52.03 52.39 51.93 52.06 3,850,330 +0.30(+0.57%)
Nov 20, 2015 52.13 53.11 51.59 51.76 5,696,112 +0.22(+0.42%)
Nov 19, 2015 51.48 51.82 50.84 51.54 4,024,817 +0.53(+1.04%)
Nov 18, 2015 50.49 51.33 50.02 51.01 5,378,798 +0.80(+1.59%)
Nov 17, 2015 50.67 50.69 49.65 50.22 6,043,568 -0.14(-0.29%)
Nov 16, 2015 49.91 50.68 49.86 50.36 3,412,395 +0.62(+1.25%)
Nov 13, 2015 49.63 50.40 49.60 49.74 4,280,011 -0.09(-0.18%)
Nov 12, 2015 50.03 50.16 49.37 49.83 5,593,610 -0.45(-0.89%)
Nov 11, 2015 50.69 50.80 49.75 50.27 5,074,303 +0.02(+0.04%)
Nov 10, 2015 50.02 50.35 49.61 50.25 4,977,659 +0.59(+1.18%)
Nov 09, 2015 50.20 50.67 49.40 49.67 6,068,427 -0.54(-1.07%)
Nov 06, 2015 51.42 51.94 49.91 50.21 12,650,434 -2.38(-4.52%)
Nov 05, 2015 53.13 53.33 52.12 52.58 4,799,237 -0.28(-0.53%)
Nov 04, 2015 53.21 53.45 52.46 52.86 3,774,081 -0.43(-0.80%)
Nov 03, 2015 54.26 54.38 52.90 53.29 6,438,999 -1.28(-2.35%)
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.