Skip to main content

Kraft Heinz Company (NQ: KHC )

32.80 -0.02 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 32.85 32.98 32.63 32.80 5,616,208 -0.02(-0.06%)
Jul 22, 2024 33.15 33.22 32.69 32.82 6,320,748 -0.30(-0.91%)
Jul 19, 2024 33.66 33.72 33.00 33.12 6,419,204 -0.65(-1.92%)
Jul 18, 2024 33.68 34.41 33.58 33.77 10,009,036 -0.13(-0.38%)
Jul 17, 2024 33.09 34.04 33.06 33.90 12,094,899 +1.06(+3.23%)
Jul 16, 2024 32.27 32.91 32.23 32.84 6,193,371 +0.55(+1.70%)
Jul 15, 2024 32.07 32.55 31.97 32.29 6,723,556 +0.22(+0.69%)
Jul 12, 2024 32.32 32.46 32.04 32.07 6,250,133 -0.11(-0.34%)
Jul 11, 2024 31.78 32.23 31.58 32.18 7,466,541 +0.26(+0.81%)
Jul 10, 2024 31.84 32.01 31.76 31.92 7,116,081 -0.01(-0.03%)
Jul 09, 2024 32.00 32.09 31.77 31.93 7,632,178 -0.17(-0.53%)
Jul 08, 2024 32.09 32.26 31.97 32.10 5,870,475 +0.01(+0.03%)
Jul 05, 2024 32.20 32.21 31.83 32.09 5,200,226 +0.00(+0.00%)
Jul 03, 2024 32.10 32.24 31.94 32.09 3,806,426 +0.09(+0.28%)
Jul 02, 2024 31.95 32.00 31.72 32.00 5,469,919 +0.14(+0.44%)
Jul 01, 2024 32.23 32.66 31.83 31.86 7,759,949 -0.36(-1.12%)
Jun 28, 2024 32.40 32.46 32.02 32.22 9,939,036 -0.05(-0.15%)
Jun 27, 2024 32.25 32.45 32.06 32.27 5,688,470 -0.05(-0.15%)
Jun 26, 2024 32.47 32.50 32.20 32.32 7,681,906 -0.48(-1.46%)
Jun 25, 2024 33.19 33.35 32.77 32.80 7,929,460 -0.41(-1.23%)
Jun 24, 2024 33.10 33.38 32.92 33.21 7,258,210 +0.26(+0.79%)
Jun 21, 2024 32.81 33.15 32.66 32.95 16,370,294 +0.31(+0.95%)
Jun 20, 2024 32.49 32.70 32.37 32.64 7,236,147 -0.03(-0.09%)
Jun 18, 2024 32.96 33.04 32.51 32.67 6,080,823 -0.25(-0.76%)
Jun 17, 2024 32.24 32.95 32.01 32.92 10,035,755 +0.54(+1.67%)
Jun 14, 2024 32.54 32.63 32.25 32.38 6,188,919 -0.16(-0.49%)
Jun 13, 2024 32.73 32.83 32.27 32.54 11,639,636 -0.38(-1.15%)
Jun 12, 2024 33.59 33.61 32.88 32.92 8,227,150 -0.73(-2.17%)
Jun 11, 2024 33.33 33.77 33.21 33.65 6,206,544 +0.10(+0.30%)
Jun 10, 2024 34.18 34.23 33.23 33.55 11,163,565 -0.84(-2.44%)
Jun 07, 2024 34.48 34.86 34.22 34.39 8,340,209 -0.18(-0.52%)
Jun 06, 2024 34.21 34.70 33.65 34.57 8,799,629 +0.30(+0.88%)
Jun 05, 2024 35.26 35.27 34.13 34.27 9,923,653 -0.95(-2.69%)
Jun 04, 2024 34.67 35.32 34.27 35.22 8,760,639 +0.52(+1.51%)
Jun 03, 2024 34.96 35.07 34.60 34.70 6,356,828 -0.27(-0.76%)
May 31, 2024 34.30 34.98 34.24 34.96 12,567,260 +0.71(+2.08%)
May 30, 2024 34.32 34.44 34.16 34.25 6,779,366 -0.01(-0.03%)
May 29, 2024 34.59 34.82 34.23 34.26 8,372,486 -0.39(-1.11%)
May 28, 2024 35.30 35.37 34.61 34.65 7,446,899 -0.79(-2.23%)
May 24, 2024 35.45 35.75 35.25 35.44 5,767,187 +0.05(+0.14%)
May 23, 2024 35.77 35.84 35.30 35.39 5,402,263 -0.57(-1.59%)
May 22, 2024 35.61 36.03 35.45 35.96 6,562,442 +0.45(+1.28%)
May 21, 2024 35.55 35.69 35.29 35.51 6,082,224 +0.14(+0.39%)
May 20, 2024 35.50 35.71 35.35 35.37 5,822,778 -0.22(-0.61%)
May 17, 2024 35.54 35.66 35.23 35.58 6,189,005 -0.07(-0.19%)
May 16, 2024 35.46 35.85 35.46 35.65 6,367,009 +0.22(+0.61%)
May 15, 2024 35.77 35.88 35.42 35.44 6,234,265 -0.34(-0.94%)
May 14, 2024 36.25 36.28 35.69 35.77 6,211,661 -0.30(-0.82%)
May 13, 2024 35.87 36.23 35.84 36.07 8,660,977 +0.25(+0.69%)
May 10, 2024 35.26 35.86 35.21 35.82 6,340,659 +0.52(+1.48%)
May 09, 2024 35.50 35.55 35.13 35.30 5,085,880 -0.18(-0.50%)
May 08, 2024 35.40 35.64 35.40 35.48 7,855,502 +0.08(+0.22%)
May 07, 2024 35.42 35.64 35.14 35.40 7,736,735 +0.07(+0.20%)
May 06, 2024 35.99 36.02 35.12 35.33 8,669,837 -0.60(-1.68%)
May 03, 2024 36.27 36.33 35.79 35.93 7,185,777 -0.37(-1.01%)
May 02, 2024 35.97 36.64 35.96 36.30 11,506,592 +0.43(+1.21%)
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.