Kraft Heinz Company (NQ: KHC )

33.46 -0.27 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 62.31 63.52 62.31 63.28 3,813,136 +1.07(+1.73%)
Aug 30, 2016 62.67 62.81 62.07 62.21 2,604,203 -0.42(-0.68%)
Aug 29, 2016 62.48 62.80 62.32 62.63 2,382,966 +0.28(+0.45%)
Aug 26, 2016 62.96 63.25 62.17 62.35 2,635,382 -0.52(-0.82%)
Aug 25, 2016 62.93 63.60 62.72 62.87 2,582,069 -0.04(-0.06%)
Aug 24, 2016 62.82 62.93 62.25 62.90 3,650,162 +0.06(+0.09%)
Aug 23, 2016 63.39 63.55 62.76 62.84 2,875,912 -0.35(-0.56%)
Aug 22, 2016 63.13 63.49 62.88 63.19 2,979,515 +0.04(+0.06%)
Aug 19, 2016 62.94 63.36 62.76 63.16 2,413,049 +0.11(+0.18%)
Aug 18, 2016 62.72 63.12 62.58 63.05 2,595,396 +0.25(+0.39%)
Aug 17, 2016 62.55 62.84 61.98 62.80 2,609,435 +0.32(+0.51%)
Aug 16, 2016 62.53 62.63 61.99 62.49 3,216,971 -0.08(-0.13%)
Aug 15, 2016 63.01 63.14 62.41 62.57 2,364,780 -0.34(-0.54%)
Aug 12, 2016 62.68 63.55 62.68 62.91 2,191,421 +0.08(+0.13%)
Aug 11, 2016 63.01 63.52 62.72 62.82 3,685,664 +0.06(+0.10%)
Aug 10, 2016 63.05 63.18 62.49 62.76 2,026,118 -0.30(-0.48%)
Aug 09, 2016 62.46 63.21 62.33 63.06 3,240,072 +0.72(+1.16%)
Aug 08, 2016 62.31 62.37 61.52 62.34 3,456,695 -0.03(-0.05%)
Aug 05, 2016 63.11 63.56 62.16 62.37 7,269,911 +2.28(+3.80%)
Aug 04, 2016 59.80 60.15 59.48 60.08 4,585,019 +0.45(+0.75%)
Aug 03, 2016 59.92 60.04 59.18 59.63 3,546,807 -0.18(-0.29%)
Aug 02, 2016 60.23 60.23 59.45 59.81 4,032,295 -0.58(-0.95%)
Aug 01, 2016 60.62 60.81 60.07 60.39 3,955,659 -0.30(-0.49%)
Jul 29, 2016 60.57 60.85 60.31 60.68 2,532,567 +0.30(+0.50%)
Jul 28, 2016 60.18 60.55 59.87 60.38 3,118,309 +0.23(+0.39%)
Jul 27, 2016 61.38 61.43 59.84 60.15 5,597,507 -1.00(-1.64%)
Jul 26, 2016 62.19 62.37 61.14 61.15 2,211,101 -0.95(-1.53%)
Jul 25, 2016 61.92 62.11 61.69 62.10 2,060,606 +0.18(+0.28%)
Jul 22, 2016 61.83 62.16 61.68 61.92 2,880,040 +0.37(+0.59%)
Jul 21, 2016 61.88 61.94 61.34 61.56 2,962,859 -0.37(-0.60%)
Jul 20, 2016 62.42 62.48 61.77 61.93 3,174,123 -0.56(-0.90%)
Jul 19, 2016 62.40 62.59 62.01 62.49 2,493,842 -0.09(-0.15%)
Jul 18, 2016 62.57 62.72 62.19 62.58 2,519,007 +0.17(+0.27%)
Jul 15, 2016 62.44 62.67 61.90 62.42 3,291,440 +0.37(+0.59%)
Jul 14, 2016 62.61 62.69 61.71 62.05 4,922,873 -0.48(-0.76%)
Jul 13, 2016 61.69 62.57 61.55 62.53 3,847,372 +0.86(+1.39%)
Jul 12, 2016 62.86 63.02 61.55 61.67 6,211,458 -1.43(-2.27%)
Jul 11, 2016 63.17 63.32 62.73 63.10 4,072,405 -0.01(-0.01%)
Jul 08, 2016 63.17 63.40 62.73 63.11 5,272,709 +0.38(+0.60%)
Jul 07, 2016 62.91 63.09 62.38 62.73 3,595,642 +0.40(+0.64%)
Jul 05, 2016 61.94 62.86 61.46 62.33 4,727,191 +0.35(+0.57%)
Jul 01, 2016 62.22 61.98 61.98 61.98 3,632,260 -0.17(-0.27%)
Jun 30, 2016 60.68 62.25 60.57 62.15 7,931,725 +1.67(+2.76%)
Jun 29, 2016 59.73 60.64 59.49 60.48 4,767,210 +0.93(+1.57%)
Jun 28, 2016 58.92 59.56 58.30 59.54 5,081,788 +0.80(+1.36%)
Jun 27, 2016 58.46 58.90 58.06 58.74 5,101,790 -0.07(-0.12%)
Jun 24, 2016 58.79 59.77 58.59 58.81 17,001,820 -1.85(-3.06%)
Jun 23, 2016 60.36 60.68 60.00 60.67 3,491,045 +0.81(+1.36%)
Jun 22, 2016 60.36 60.40 59.76 59.85 2,792,418 -0.34(-0.56%)
Jun 21, 2016 60.08 60.72 60.05 60.19 2,781,490 +0.13(+0.22%)
Jun 20, 2016 60.05 60.76 59.87 60.06 4,063,414 +0.48(+0.80%)
Jun 17, 2016 59.94 59.96 59.02 59.58 7,868,375 -0.32(-0.54%)
Jun 16, 2016 59.48 59.93 58.99 59.90 3,321,696 +0.31(+0.52%)
Jun 15, 2016 59.70 59.98 59.25 59.59 4,224,664 -0.03(-0.05%)
Jun 14, 2016 59.66 59.91 59.23 59.62 3,755,285 -0.05(-0.08%)
Jun 13, 2016 59.89 60.23 59.45 59.67 3,972,645 -0.27(-0.46%)
Jun 10, 2016 60.13 60.13 59.50 59.94 3,015,315 -0.20(-0.33%)
Jun 09, 2016 59.65 60.22 59.55 60.14 2,987,752 +0.31(+0.52%)
Jun 08, 2016 59.75 60.00 59.23 59.83 2,501,787 +0.30(+0.51%)
Jun 07, 2016 59.82 60.18 59.44 59.53 3,494,674 -0.17(-0.28%)
Jun 06, 2016 60.06 60.13 59.49 59.70 3,634,183 -0.22(-0.36%)
Jun 03, 2016 59.70 60.00 59.49 59.91 4,315,743 +0.37(+0.61%)
Jun 02, 2016 58.92 59.56 58.69 59.55 3,142,411 +0.58(+0.99%)
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.