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 31, 2017 64.75 65.23 64.70 65.03 3,639,173 +0.15(+0.24%)
Jan 30, 2017 64.89 65.19 64.55 64.88 3,066,703 -0.25(-0.39%)
Jan 27, 2017 64.79 65.38 64.66 65.13 2,530,355 +0.01(+0.02%)
Jan 26, 2017 65.18 65.48 64.61 65.12 4,245,414 +0.42(+0.64%)
Jan 25, 2017 64.77 65.02 64.39 64.71 3,108,463 +0.11(+0.17%)
Jan 24, 2017 64.76 64.96 64.33 64.60 2,975,800 -0.08(-0.12%)
Jan 23, 2017 64.57 64.79 64.24 64.68 3,644,119 -0.11(-0.17%)
Jan 20, 2017 64.35 64.82 64.10 64.79 3,838,238 +0.80(+1.25%)
Jan 19, 2017 64.22 64.41 63.77 63.98 2,321,469 -0.36(-0.57%)
Jan 18, 2017 63.95 64.52 63.95 64.35 3,956,661 +0.31(+0.49%)
Jan 17, 2017 63.15 64.08 63.15 64.03 3,163,688 +0.65(+1.02%)
Jan 13, 2017 63.39 63.39 63.39 0 -0.28(-0.45%)
Jan 12, 2017 63.24 63.93 63.00 63.67 3,410,498 +0.48(+0.76%)
Jan 11, 2017 62.72 63.39 62.67 63.19 3,781,938 +0.62(+0.99%)
Jan 10, 2017 62.53 62.86 62.21 62.57 3,480,697 -0.12(-0.19%)
Jan 09, 2017 62.82 62.98 62.34 62.69 3,408,487 -0.17(-0.28%)
Jan 06, 2017 63.02 63.10 62.51 62.86 3,364,183 -0.16(-0.25%)
Jan 05, 2017 63.29 63.58 62.69 63.02 4,170,334 -0.36(-0.57%)
Jan 04, 2017 63.74 64.07 63.29 63.39 3,115,508 -0.36(-0.57%)
Jan 03, 2017 63.98 64.07 62.93 63.75 4,262,632 +0.15(+0.24%)
Dec 30, 2016 63.60 63.60 63.60 0 -0.44(-0.69%)
Dec 29, 2016 63.58 64.20 63.58 64.04 2,523,294 +0.45(+0.71%)
Dec 28, 2016 63.73 63.93 63.39 63.59 1,901,293 -0.20(-0.31%)
Dec 27, 2016 63.85 64.15 63.58 63.79 2,736,659 +0.01(+0.01%)
Dec 23, 2016 63.78 63.78 63.78 0 +0.21(+0.33%)
Dec 22, 2016 62.96 63.58 62.86 63.57 2,699,712 +0.49(+0.77%)
Dec 21, 2016 62.59 63.36 62.49 63.08 3,023,359 +0.46(+0.73%)
Dec 20, 2016 62.84 63.07 62.15 62.62 3,659,630 -0.45(-0.72%)
Dec 19, 2016 62.89 63.28 62.43 63.07 4,620,671 +0.10(+0.16%)
Dec 16, 2016 62.55 63.04 61.81 62.97 8,289,724 +0.79(+1.28%)
Dec 15, 2016 62.00 62.68 61.27 62.18 6,055,098 +0.74(+1.20%)
Dec 14, 2016 61.89 62.20 60.98 61.44 4,572,444 -0.42(-0.68%)
Dec 13, 2016 61.62 62.35 61.20 61.86 4,945,067 +0.54(+0.88%)
Dec 12, 2016 60.89 61.78 60.66 61.33 3,482,332 +0.31(+0.50%)
Dec 09, 2016 60.12 61.03 59.77 61.02 3,269,779 +1.07(+1.79%)
Dec 08, 2016 60.15 60.30 59.62 59.95 3,429,290 -0.47(-0.77%)
Dec 07, 2016 58.59 60.60 58.46 60.42 6,686,742 +2.18(+3.74%)
Dec 06, 2016 58.71 58.91 58.04 58.24 4,897,160 -0.23(-0.40%)
Dec 05, 2016 58.93 59.10 58.35 58.47 6,062,486 -0.46(-0.78%)
Dec 02, 2016 58.81 59.37 58.53 58.93 3,815,986 +0.31(+0.52%)
Dec 01, 2016 59.37 59.56 58.22 58.62 5,552,495 -0.84(-1.42%)
Nov 30, 2016 60.52 60.82 59.47 59.47 4,544,412 -1.27(-2.10%)
Nov 29, 2016 60.31 61.10 60.11 60.74 5,178,315 +0.56(+0.94%)
Nov 28, 2016 59.98 60.50 59.56 60.18 3,649,466 +0.20(+0.33%)
Nov 25, 2016 59.75 60.23 59.75 59.98 1,701,411 +0.37(+0.62%)
Nov 23, 2016 59.61 59.61 59.61 0 -1.19(-1.96%)
Nov 22, 2016 60.64 61.08 60.53 60.81 3,661,818 +0.33(+0.54%)
Nov 21, 2016 59.68 60.61 59.44 60.48 3,469,133 +0.80(+1.35%)
Nov 18, 2016 59.80 59.97 59.31 59.68 3,755,502 -0.22(-0.37%)
Nov 17, 2016 59.52 59.90 58.94 59.90 4,371,831 +0.32(+0.53%)
Nov 16, 2016 58.85 59.84 58.78 59.59 4,600,900 +0.91(+1.55%)
Nov 15, 2016 58.26 59.09 58.01 58.67 7,914,800 +0.77(+1.32%)
Nov 14, 2016 58.58 59.03 57.79 57.91 6,172,389 -0.82(-1.39%)
Nov 11, 2016 58.57 59.11 57.97 58.73 5,740,402 -0.15(-0.26%)
Nov 10, 2016 61.49 61.85 58.26 58.88 10,570,192 -2.55(-4.14%)
Nov 09, 2016 62.32 62.73 60.87 61.42 7,047,311 -2.46(-3.85%)
Nov 08, 2016 62.36 64.24 62.24 63.88 3,859,880 +1.67(+2.69%)
Nov 07, 2016 61.70 62.25 60.96 62.21 5,671,380 +1.43(+2.36%)
Nov 04, 2016 59.32 61.64 58.57 60.78 10,821,223 -1.59(-2.55%)
Nov 03, 2016 63.72 63.90 62.28 62.37 6,971,252 -1.37(-2.16%)
Nov 02, 2016 64.09 64.13 63.62 63.74 2,652,131 -0.16(-0.25%)
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.