Kraft Heinz Company (NQ: KHC )

32.91 USD +0.13 (+0.40%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 32.55 33.03 32.43 32.91 4,948,548 +0.13(+0.40%)
Jan 21, 2021 32.85 32.90 32.38 32.78 5,138,124 -0.08(-0.24%)
Jan 20, 2021 32.33 32.91 32.17 32.86 6,554,634 +0.50(+1.55%)
Jan 19, 2021 32.14 32.60 31.85 32.36 6,146,814 +0.37(+1.16%)
Jan 15, 2021 31.90 32.29 31.60 31.99 6,975,100 -0.09(-0.28%)
Jan 14, 2021 32.10 32.30 31.72 32.08 8,525,037 +0.07(+0.22%)
Jan 13, 2021 32.22 32.35 31.99 32.01 6,137,201 -0.17(-0.53%)
Jan 12, 2021 32.85 32.98 31.72 32.18 10,999,456 -0.67(-2.04%)
Jan 11, 2021 33.55 33.67 32.75 32.85 8,796,215 -0.77(-2.29%)
Jan 08, 2021 33.51 33.65 33.21 33.62 6,226,700 -0.07(-0.21%)
Jan 07, 2021 34.02 34.06 33.44 33.69 6,483,077 -0.25(-0.74%)
Jan 06, 2021 33.69 34.20 33.41 33.94 6,753,898 +0.37(+1.10%)
Jan 05, 2021 34.29 34.42 33.22 33.57 9,052,879 -0.66(-1.93%)
Jan 04, 2021 34.59 34.68 33.91 34.23 5,823,299 -0.43(-1.24%)
Dec 31, 2020 34.66 34.66 34.66 2,439,003 -0.01(-0.03%)
Dec 30, 2020 34.90 35.03 34.64 34.67 2,439,003 -0.23(-0.66%)
Dec 29, 2020 35.31 35.36 34.73 34.90 3,323,972 -0.31(-0.88%)
Dec 28, 2020 35.05 35.41 34.93 35.21 3,570,241 +0.23(+0.66%)
Dec 24, 2020 34.79 34.98 34.62 34.98 1,575,900 +0.18(+0.52%)
Dec 23, 2020 34.44 35.04 34.44 34.80 3,577,545 +0.41(+1.19%)
Dec 22, 2020 34.60 34.81 34.34 34.39 3,717,019 -0.18(-0.52%)
Dec 21, 2020 34.12 34.66 34.12 34.57 5,182,344 -0.20(-0.58%)
Dec 18, 2020 34.88 35.37 34.51 34.77 11,194,600 +0.15(+0.43%)
Dec 17, 2020 34.66 34.78 34.46 34.62 4,282,452 +0.19(+0.55%)
Dec 16, 2020 34.42 34.66 34.26 34.43 5,738,277 +0.10(+0.29%)
Dec 15, 2020 34.42 34.50 33.92 34.33 4,687,181 -0.09(-0.26%)
Dec 14, 2020 34.16 34.70 34.14 34.42 5,798,123 +0.35(+1.03%)
Dec 11, 2020 33.88 34.17 33.80 34.07 3,814,900 -0.03(-0.09%)
Dec 10, 2020 34.01 34.24 33.88 34.10 4,284,768 -0.12(-0.35%)
Dec 09, 2020 34.48 34.60 33.97 34.22 5,379,979 -0.12(-0.35%)
Dec 08, 2020 33.63 34.45 33.49 34.34 6,753,335 +0.74(+2.20%)
Dec 07, 2020 34.00 34.01 33.45 33.60 5,239,665 -0.52(-1.52%)
Dec 04, 2020 33.76 34.15 33.64 34.12 6,146,800 +0.67(+2.00%)
Dec 03, 2020 32.84 33.59 32.80 33.45 4,868,882 +0.67(+2.04%)
Dec 02, 2020 33.06 33.32 32.75 32.78 4,770,052 -0.36(-1.09%)
Dec 01, 2020 32.97 33.22 32.77 33.14 4,623,888 +0.20(+0.61%)
Nov 30, 2020 32.62 32.97 32.47 32.94 5,826,051 +0.10(+0.30%)
Nov 27, 2020 32.76 33.04 32.62 32.84 2,220,600 +0.30(+0.92%)
Nov 25, 2020 33.21 33.25 32.50 32.54 6,040,400 -1.29(-3.81%)
Nov 24, 2020 32.92 33.86 32.72 33.83 8,618,694 +1.23(+3.77%)
Nov 23, 2020 32.37 32.88 32.19 32.60 7,282,083 +0.34(+1.05%)
Nov 20, 2020 31.80 32.33 31.75 32.26 9,019,800 +0.38(+1.19%)
Nov 19, 2020 31.56 31.95 31.40 31.88 6,149,364 +0.25(+0.79%)
Nov 18, 2020 31.70 32.42 31.54 31.63 7,283,655 +0.04(+0.13%)
Nov 17, 2020 31.83 31.85 31.33 31.59 5,104,672 -0.56(-1.74%)
Nov 16, 2020 31.61 32.27 31.42 32.15 7,454,058 +0.54(+1.71%)
Nov 13, 2020 31.27 31.62 31.05 31.61 4,166,500 +0.51(+1.64%)
Nov 12, 2020 31.24 31.39 30.69 31.10 5,845,962 -0.25(-0.80%)
Nov 11, 2020 30.68 31.38 30.42 31.35 7,810,260 +0.87(+2.85%)
Nov 10, 2020 30.04 30.55 29.53 30.48 13,381,764 -0.14(-0.46%)
Nov 09, 2020 32.50 32.58 30.57 30.62 10,632,561 -0.92(-2.92%)
Nov 06, 2020 31.87 31.99 31.44 31.54 4,069,200 -0.16(-0.50%)
Nov 05, 2020 31.86 32.36 31.47 31.70 7,919,890 -0.12(-0.38%)
Nov 04, 2020 32.07 32.49 31.77 31.82 6,168,092 +0.04(+0.13%)
Nov 03, 2020 31.86 32.50 31.70 31.78 5,421,594 +0.11(+0.35%)
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.