Kraft Heinz Company (NQ: KHC )

33.49 +0.03 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 33.51 33.62 33.32 33.49 5,676,577 +0.03(+0.09%)
Oct 31, 2024 33.50 34.02 33.45 33.46 10,352,022 -0.27(-0.80%)
Oct 30, 2024 33.89 33.90 33.03 33.73 14,145,183 -1.07(-3.07%)
Oct 29, 2024 34.93 35.06 34.77 34.80 7,664,350 -0.33(-0.94%)
Oct 28, 2024 34.89 35.17 34.86 35.13 7,061,478 +0.39(+1.12%)
Oct 25, 2024 34.91 35.09 34.60 34.74 7,533,104 -0.29(-0.83%)
Oct 24, 2024 35.42 35.72 35.00 35.03 7,982,900 -0.47(-1.32%)
Oct 23, 2024 35.37 35.59 35.10 35.50 5,855,206 -0.14(-0.39%)
Oct 22, 2024 35.41 36.00 35.32 35.64 7,667,010 +0.15(+0.42%)
Oct 21, 2024 36.02 36.31 35.28 35.49 8,775,279 -0.51(-1.42%)
Oct 18, 2024 35.60 36.11 35.58 36.00 5,503,921 +0.05(+0.14%)
Oct 17, 2024 35.88 35.96 35.71 35.95 5,701,375 +0.14(+0.39%)
Oct 16, 2024 35.70 35.89 35.56 35.81 5,025,918 +0.09(+0.25%)
Oct 15, 2024 35.45 36.26 35.43 35.72 5,578,969 +0.36(+1.02%)
Oct 14, 2024 35.22 35.38 34.98 35.36 3,823,173 +0.14(+0.40%)
Oct 11, 2024 34.99 35.30 34.88 35.22 5,008,439 +0.39(+1.12%)
Oct 10, 2024 34.74 34.99 34.66 34.83 4,226,038 +0.16(+0.46%)
Oct 09, 2024 34.68 34.94 34.48 34.67 4,149,189 +0.01(+0.03%)
Oct 08, 2024 34.55 34.75 34.17 34.66 4,695,945 +0.07(+0.20%)
Oct 07, 2024 34.63 34.69 34.39 34.59 5,087,361 +0.00(+0.00%)
Oct 04, 2024 34.17 34.64 34.06 34.59 4,808,295 +0.42(+1.23%)
Oct 03, 2024 34.07 34.22 33.91 34.17 6,315,499 -0.20(-0.58%)
Oct 02, 2024 35.01 35.01 34.19 34.37 8,096,935 -0.80(-2.27%)
Oct 01, 2024 35.15 35.28 34.86 35.17 6,149,854 +0.06(+0.17%)
Sep 30, 2024 35.37 35.51 34.91 35.11 4,977,856 -0.26(-0.74%)
Sep 27, 2024 34.95 35.74 34.93 35.37 8,654,521 +0.57(+1.64%)
Sep 26, 2024 34.56 34.83 34.50 34.80 6,024,398 +0.28(+0.81%)
Sep 25, 2024 34.75 34.85 34.43 34.52 6,158,206 -0.18(-0.52%)
Sep 24, 2024 34.66 34.88 34.66 34.70 5,001,130 +0.02(+0.06%)
Sep 23, 2024 34.90 35.06 34.52 34.68 7,264,214 -0.28(-0.80%)
Sep 20, 2024 35.07 35.37 34.77 34.96 36,463,936 -0.03(-0.09%)
Sep 19, 2024 35.11 35.25 34.86 34.99 7,114,879 -0.15(-0.43%)
Sep 18, 2024 34.89 35.65 34.87 35.14 5,392,566 +0.10(+0.29%)
Sep 17, 2024 35.58 35.84 35.01 35.04 7,139,096 -0.59(-1.66%)
Sep 16, 2024 35.79 35.93 35.46 35.63 5,390,288 +0.04(+0.11%)
Sep 13, 2024 35.30 35.61 35.22 35.59 5,126,820 +0.39(+1.11%)
Sep 12, 2024 35.07 35.22 34.74 35.20 4,610,408 +0.04(+0.11%)
Sep 11, 2024 35.51 35.51 34.91 35.16 6,414,574 -0.36(-1.01%)
Sep 10, 2024 36.06 36.15 35.37 35.52 4,668,127 -0.53(-1.47%)
Sep 09, 2024 35.86 36.21 35.72 36.05 6,559,147 +0.21(+0.59%)
Sep 06, 2024 36.20 36.27 35.83 35.84 5,831,953 -0.29(-0.80%)
Sep 05, 2024 36.19 36.53 36.05 36.13 7,691,292 +0.06(+0.17%)
Sep 04, 2024 35.56 36.10 35.56 36.07 7,428,154 +0.48(+1.35%)
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.