Kraft Heinz Company (NQ: KHC )

36.39 +0.77 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 35.83 36.41 35.74 36.39 9,722,232 +0.77(+2.16%)
Feb 20, 2024 35.00 35.69 35.00 35.62 8,710,003 +0.81(+2.33%)
Feb 16, 2024 34.91 35.15 34.78 34.81 6,404,024 -0.16(-0.46%)
Feb 15, 2024 34.25 35.17 34.25 34.97 10,681,126 +0.81(+2.37%)
Feb 14, 2024 34.99 35.51 33.67 34.16 20,792,140 -1.97(-5.45%)
Feb 13, 2024 36.43 36.62 35.82 36.13 9,864,209 -0.23(-0.63%)
Feb 12, 2024 35.97 36.40 35.75 36.36 9,646,870 +0.39(+1.08%)
Feb 09, 2024 36.31 36.38 35.80 35.97 8,189,336 -0.50(-1.37%)
Feb 08, 2024 36.44 36.68 36.23 36.47 10,685,246 +0.07(+0.19%)
Feb 07, 2024 37.33 37.37 36.39 36.40 7,750,128 -0.81(-2.18%)
Feb 06, 2024 37.25 37.35 37.05 37.21 6,115,792 -0.01(-0.03%)
Feb 05, 2024 37.52 37.56 37.17 37.22 5,800,175 -0.43(-1.14%)
Feb 02, 2024 37.75 37.91 37.44 37.65 5,809,553 -0.11(-0.29%)
Feb 01, 2024 37.31 37.76 36.77 37.76 8,337,229 +0.63(+1.70%)
Jan 31, 2024 37.35 37.61 37.03 37.13 6,270,732 -0.22(-0.59%)
Jan 30, 2024 37.32 37.46 37.21 37.35 5,028,571 +0.04(+0.11%)
Jan 29, 2024 37.13 37.40 36.97 37.31 7,089,071 +0.10(+0.27%)
Jan 26, 2024 37.37 37.44 37.08 37.21 6,726,990 -0.05(-0.13%)
Jan 25, 2024 36.98 37.43 36.92 37.26 5,128,329 +0.44(+1.20%)
Jan 24, 2024 37.15 37.16 36.77 36.82 6,210,340 -0.33(-0.89%)
Jan 23, 2024 36.74 37.20 36.40 37.15 24,774,894 +0.39(+1.06%)
Jan 22, 2024 37.10 37.10 36.38 36.76 9,333,748 -0.32(-0.86%)
Jan 19, 2024 37.00 37.30 36.59 37.08 8,786,783 +0.07(+0.19%)
Jan 18, 2024 37.77 37.77 36.85 37.01 10,693,482 -0.78(-2.06%)
Jan 17, 2024 37.46 37.99 37.43 37.79 7,680,672 +0.18(+0.48%)
Jan 16, 2024 37.75 37.79 37.43 37.61 8,373,636 -0.07(-0.19%)
Jan 12, 2024 37.74 37.81 37.52 37.68 4,958,804 +0.10(+0.27%)
Jan 11, 2024 37.76 37.84 37.50 37.58 7,661,721 -0.31(-0.82%)
Jan 10, 2024 38.47 38.47 37.74 37.89 7,851,644 -0.66(-1.71%)
Jan 09, 2024 38.06 38.61 37.88 38.55 8,108,118 +0.30(+0.78%)
Jan 08, 2024 37.86 38.32 37.82 38.25 7,552,979 +0.31(+0.82%)
Jan 05, 2024 37.76 38.12 37.63 37.94 5,630,101 +0.16(+0.42%)
Jan 04, 2024 37.97 38.15 37.70 37.78 7,755,374 -0.30(-0.79%)
Jan 03, 2024 38.24 38.36 38.00 38.08 8,913,450 -0.04(-0.10%)
Jan 02, 2024 37.03 38.32 36.98 38.12 11,755,351 +1.14(+3.08%)
Dec 29, 2023 36.66 37.03 36.64 36.98 5,537,911 +0.24(+0.65%)
Dec 28, 2023 36.52 36.86 36.51 36.74 5,455,535 +0.22(+0.60%)
Dec 27, 2023 36.64 36.64 36.33 36.52 4,385,368 +0.02(+0.05%)
Dec 26, 2023 36.35 36.55 36.18 36.50 4,079,560 +0.14(+0.39%)
Dec 22, 2023 36.05 36.42 35.98 36.36 5,806,287 +0.40(+1.11%)
Dec 21, 2023 35.74 36.07 35.69 35.96 6,185,267 +0.21(+0.59%)
Dec 20, 2023 36.13 36.20 35.71 35.75 8,455,618 -0.74(-2.03%)
Dec 19, 2023 36.56 36.56 36.17 36.49 7,463,096 -0.22(-0.60%)
Dec 18, 2023 36.68 36.98 36.39 36.71 6,447,062 +0.12(+0.33%)
Dec 15, 2023 37.00 37.14 36.41 36.59 14,224,058 -0.41(-1.11%)
Dec 14, 2023 37.60 37.69 36.94 37.00 10,241,913 -0.66(-1.75%)
Dec 13, 2023 37.15 37.77 37.08 37.66 7,535,150 +0.40(+1.07%)
Dec 12, 2023 36.99 37.45 36.77 37.26 9,353,666 +0.48(+1.31%)
Dec 11, 2023 36.77 36.83 36.55 36.78 11,739,604 +0.55(+1.52%)
Dec 08, 2023 36.52 36.54 36.08 36.23 6,113,229 -0.27(-0.74%)
Dec 07, 2023 36.34 36.66 35.98 36.50 8,693,063 +0.30(+0.83%)
Dec 06, 2023 35.90 36.45 35.87 36.20 8,941,923 +0.36(+1.00%)
Dec 05, 2023 35.75 35.96 35.52 35.84 7,659,691 +0.02(+0.06%)
Dec 04, 2023 35.23 35.98 35.23 35.82 7,963,450 +0.30(+0.84%)
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.