Kraft Heinz Company (NQ: KHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	30.55	30.63	30.02	30.39	10,883,980	-0.15(-0.51%)
Oct 30, 2023	30.54	30.72	30.40	30.55	6,860,928	+0.17(+0.57%)
Oct 27, 2023	30.69	30.86	30.29	30.38	6,266,033	-0.41(-1.32%)
Oct 26, 2023	31.13	31.24	30.75	30.78	6,082,847	-0.21(-0.69%)
Oct 25, 2023	30.54	31.03	30.44	30.99	6,848,413	+0.36(+1.17%)
Oct 24, 2023	30.19	30.69	30.19	30.64	7,505,790	+0.57(+1.90%)
Oct 23, 2023	30.25	30.43	30.05	30.07	5,396,001	-0.18(-0.61%)
Oct 20, 2023	30.46	30.67	30.14	30.25	6,928,032	-0.14(-0.44%)
Oct 19, 2023	30.68	30.74	30.34	30.38	6,477,712	-0.27(-0.88%)
Oct 18, 2023	30.50	30.98	30.47	30.66	5,851,304	+0.21(+0.70%)
Oct 17, 2023	30.43	30.63	30.23	30.44	7,005,625	-0.07(-0.22%)
Oct 16, 2023	30.53	30.74	30.31	30.51	7,347,045	+0.14(+0.48%)
Oct 13, 2023	29.84	30.40	29.81	30.37	9,692,577	+0.60(+2.01%)
Oct 12, 2023	31.24	31.24	29.64	29.77	14,369,995	-1.57(-5.02%)
Oct 11, 2023	31.40	31.63	31.24	31.34	8,261,339	-0.03(-0.09%)
Oct 10, 2023	31.58	31.71	31.22	31.37	6,288,549	-0.02(-0.06%)
Oct 09, 2023	31.00	31.46	30.95	31.39	5,759,423	+0.44(+1.44%)
Oct 06, 2023	31.04	31.12	30.07	30.95	10,460,823	-0.28(-0.90%)
Oct 05, 2023	32.11	32.17	31.15	31.23	6,914,437	-0.93(-2.88%)
Oct 04, 2023	32.07	32.16	31.78	32.15	5,590,685	+0.16(+0.51%)
Oct 03, 2023	31.81	32.02	31.74	31.99	6,372,625	+0.01(+0.03%)
Oct 02, 2023	32.48	32.49	31.78	31.98	7,682,185	-0.52(-1.61%)
Sep 29, 2023	32.68	32.83	32.37	32.50	5,833,187	-0.11(-0.33%)
Sep 28, 2023	32.88	32.97	32.30	32.61	12,082,488	-0.27(-0.82%)
Sep 27, 2023	33.31	33.39	32.83	32.88	13,577,436	-0.45(-1.36%)
Sep 26, 2023	33.16	33.43	33.11	33.33	9,095,840	+0.17(+0.52%)
Sep 25, 2023	32.95	33.19	33.05	33.16	6,606,455	+0.15(+0.47%)
Sep 22, 2023	33.15	33.40	32.97	33.00	9,868,063	-0.32(-0.96%)
Sep 21, 2023	32.89	33.39	32.77	33.32	11,986,860	+0.45(+1.38%)
Sep 20, 2023	33.02	33.10	32.70	32.87	7,258,601	+0.08(+0.24%)
Sep 19, 2023	32.36	32.83	32.28	32.79	9,586,446	+0.50(+1.56%)
Sep 18, 2023	32.42	32.52	32.05	32.29	8,367,749	-0.03(-0.09%)
Sep 15, 2023	32.46	32.66	32.27	32.32	12,519,740	-0.31(-0.95%)
Sep 14, 2023	32.27	32.70	32.17	32.63	6,751,488	+0.56(+1.75%)
Sep 13, 2023	32.51	32.54	31.88	32.07	7,238,885	-0.36(-1.10%)
Sep 12, 2023	32.50	32.61	32.33	32.42	6,962,678	-0.07(-0.21%)
Sep 11, 2023	31.95	32.53	31.92	32.49	11,057,628	+0.65(+2.03%)
Sep 08, 2023	31.56	31.90	31.54	31.84	8,331,273	+0.27(+0.86%)
Sep 07, 2023	31.69	31.81	31.43	31.57	7,734,446	+0.11(+0.34%)
Sep 06, 2023	31.47	31.58	31.36	31.47	7,314,934	+0.02(+0.06%)
Sep 05, 2023	31.53	31.83	31.32	31.45	8,102,765	-0.03(-0.09%)
Sep 01, 2023	32.08	32.08	31.39	31.48	8,037,583	-0.49(-1.54%)
Aug 31, 2023	32.17	32.24	31.90	31.97	14,500,397	-0.17(-0.54%)
Aug 30, 2023	32.25	32.38	32.08	32.14	6,756,151	-0.09(-0.27%)
Aug 29, 2023	32.44	32.45	32.01	32.23	6,865,805	-0.08(-0.24%)
Aug 28, 2023	32.45	32.50	32.18	32.31	6,002,026	-0.01(-0.03%)
Aug 25, 2023	32.08	32.46	32.05	32.32	7,610,652	+0.31(+0.98%)
Aug 24, 2023	31.83	32.35	31.83	32.00	7,371,860	+0.03(+0.09%)
Aug 23, 2023	31.90	32.13	31.85	31.97	7,804,720	+0.18(+0.57%)
Aug 22, 2023	31.90	32.00	31.71	31.79	7,177,987	-0.17(-0.54%)
Aug 21, 2023	32.18	32.18	31.77	31.96	6,918,295	-0.17(-0.53%)
Aug 18, 2023	31.97	32.32	31.93	32.13	6,870,122	+0.16(+0.51%)
Aug 17, 2023	32.07	32.15	31.88	31.97	6,014,747	-0.07(-0.21%)
Aug 16, 2023	32.21	32.37	32.01	32.04	5,656,749	-0.19(-0.59%)
Aug 15, 2023	32.53	32.55	32.18	32.23	6,491,516	-0.46(-1.40%)
Aug 14, 2023	33.07	33.17	32.56	32.69	8,196,877	-0.30(-0.90%)
Aug 11, 2023	32.87	32.99	32.76	32.98	7,251,258	+0.15(+0.47%)
Aug 10, 2023	33.03	33.18	32.78	32.83	4,348,972	-0.12(-0.38%)
Aug 09, 2023	32.91	33.27	32.87	32.95	6,437,487	+0.06(+0.17%)
Aug 08, 2023	33.33	33.38	32.66	32.90	7,946,478	-0.52(-1.54%)
Aug 07, 2023	33.61	33.80	33.37	33.41	7,676,507	-0.27(-0.79%)
Aug 04, 2023	33.96	34.14	33.66	33.68	6,045,201	-0.28(-0.82%)
Aug 03, 2023	34.62	34.82	33.90	33.96	9,572,084	-0.72(-2.07%)
Aug 02, 2023	33.94	34.80	33.75	34.67	13,880,524	+0.42(+1.23%)
Aug 01, 2023	34.61	34.71	33.94	34.25	10,174,203	-0.29(-0.83%)
Jul 31, 2023	34.51	34.66	34.39	34.54	8,337,590	+0.02(+0.06%)
Jul 28, 2023	34.71	34.75	34.42	34.52	8,782,098	-0.04(-0.11%)
Jul 27, 2023	34.76	34.94	34.50	34.56	6,072,498	-0.15(-0.44%)
Jul 26, 2023	34.81	34.94	34.49	34.71	6,314,699	-0.18(-0.52%)
Jul 25, 2023	34.75	35.01	34.63	34.89	5,959,358	+0.19(+0.55%)
Jul 24, 2023	34.71	34.85	34.65	34.70	7,167,294	+0.03(+0.08%)
Jul 21, 2023	34.77	34.96	34.60	34.67	23,806,268	-0.08(-0.22%)
Jul 20, 2023	34.58	34.88	34.34	34.75	6,906,623	+0.25(+0.72%)
Jul 19, 2023	34.07	34.55	34.02	34.50	8,534,140	+0.60(+1.77%)
Jul 18, 2023	33.94	34.10	33.64	33.90	6,289,233	+0.00(+0.00%)
Jul 17, 2023	34.07	34.17	33.87	33.90	7,016,871	-0.32(-0.95%)
Jul 14, 2023	34.11	34.29	33.87	34.22	6,850,894	+0.20(+0.59%)
Jul 13, 2023	34.14	34.27	33.84	34.02	7,149,989	-0.11(-0.34%)
Jul 12, 2023	34.13	34.20	33.98	34.14	6,662,031	+0.12(+0.36%)
Jul 11, 2023	33.97	34.12	33.75	34.01	8,030,637	+0.22(+0.65%)
Jul 10, 2023	34.01	34.21	33.75	33.79	12,160,265	-0.06(-0.17%)
Jul 07, 2023	34.03	34.15	33.83	33.85	5,699,321	-0.19(-0.56%)
Jul 06, 2023	34.20	34.26	33.92	34.04	6,530,664	-0.18(-0.53%)
Jul 05, 2023	34.12	34.40	34.00	34.22	7,640,341	+0.04(+0.11%)
Jul 03, 2023	33.88	34.31	33.78	34.19	4,023,003	+0.30(+0.87%)
Jun 30, 2023	33.62	33.97	33.59	33.89	9,330,975	+0.46(+1.37%)
Jun 29, 2023	33.41	33.50	33.25	33.43	6,098,867	+0.00(+0.00%)
Jun 28, 2023	33.66	33.66	33.27	33.43	8,946,313	-0.53(-1.57%)
Jun 27, 2023	34.11	34.15	33.80	33.97	7,563,315	+0.03(+0.08%)
Jun 26, 2023	34.30	34.30	33.44	33.94	6,964,548	-0.34(-1.00%)
Jun 23, 2023	34.46	34.61	34.25	34.28	12,788,224	-0.15(-0.44%)
Jun 22, 2023	34.48	34.54	34.23	34.43	6,145,311	+0.00(+0.00%)
Jun 21, 2023	34.84	34.95	34.37	34.43	8,892,815	-0.52(-1.50%)
Jun 20, 2023	35.37	35.47	34.94	34.96	7,169,411	-0.35(-1.00%)
Jun 16, 2023	35.15	35.46	34.78	35.31	12,832,415	+0.11(+0.33%)
Jun 15, 2023	35.27			35.20	7,418,265	-3.64(-9.37%)
May 08, 2023	38.99	39.07	38.67	38.84	6,209,096	-0.23(-0.58%)
May 05, 2023	38.50	39.18	38.42	39.06	8,120,574	+0.45(+1.18%)
May 04, 2023	38.27	38.68	38.06	38.61	10,630,932	+0.56(+1.47%)
May 03, 2023	38.54	39.20	37.99	38.05	21,817,812	+0.76(+2.03%)
May 02, 2023	37.61	37.63	37.01	37.29	11,737,799	-0.29(-0.78%)
May 01, 2023	37.20	37.70	37.16	37.59	7,794,906	+0.46(+1.25%)
Apr 28, 2023	37.57	37.66	37.05	37.12	7,469,710	-0.39(-1.03%)
Apr 27, 2023	37.02	37.54	36.99	37.51	6,316,061	+0.30(+0.81%)
Apr 26, 2023	37.04	37.36	36.99	37.21	7,252,506	-0.08(-0.20%)
Apr 25, 2023	37.04	37.46	36.97	37.28	6,542,501	+0.25(+0.66%)
Apr 24, 2023	37.06	37.23	36.87	37.04	4,080,267	-0.04(-0.10%)
Apr 21, 2023	37.25	37.33	36.82	37.08	4,929,262	-0.18(-0.48%)
Apr 20, 2023	37.22	37.37	37.06	37.26	4,105,080	-0.06(-0.15%)
Apr 19, 2023	37.36	37.36	37.06	37.31	4,988,341	+0.01(+0.03%)
Apr 18, 2023	37.27	37.34	36.93	37.30	4,518,490	-0.08(-0.20%)
Apr 17, 2023	37.05	37.39	36.96	37.38	3,972,578	+0.42(+1.13%)
Apr 14, 2023	37.00	37.20	36.77	36.96	4,842,425	-0.07(-0.18%)
Apr 13, 2023	37.13	37.13	36.59	37.03	6,052,313	-0.10(-0.28%)
Apr 12, 2023	37.06	37.36	36.93	37.13	4,734,319	+0.03(+0.08%)
Apr 11, 2023	37.06	37.17	36.82	37.11	6,073,909	+0.14(+0.38%)
Apr 10, 2023	37.06	37.08	36.67	36.96	4,532,158	-0.04(-0.10%)
Apr 06, 2023	37.01	37.21	36.84	37.00	5,265,859	+0.11(+0.31%)
Apr 05, 2023	36.67	37.14	36.62	36.89	6,889,737	+0.39(+1.06%)
Apr 04, 2023	36.69	36.77	36.08	36.50	7,903,935	-0.23(-0.62%)
Apr 03, 2023	36.59	36.93	36.45	36.73	5,929,205	+0.17(+0.47%)
Mar 31, 2023	36.87	36.87	36.25	36.56	6,550,851	-0.16(-0.44%)
Mar 30, 2023	36.68	36.90	36.48	36.72	4,820,760	+0.16(+0.44%)
Mar 29, 2023	36.49	36.82	36.47	36.56	4,779,289	+0.26(+0.73%)
Mar 28, 2023	36.51	36.77	36.26	36.29	4,356,442	-0.20(-0.54%)
Mar 27, 2023	36.20	36.63	36.20	36.49	5,741,070	+0.40(+1.10%)
Mar 24, 2023	35.45	36.13	35.38	36.09	5,226,289	+0.72(+2.03%)
Mar 23, 2023	35.39	35.73	35.19	35.38	5,694,317	-0.14(-0.40%)
Mar 22, 2023	36.07	36.24	35.51	35.52	4,702,302	-0.44(-1.24%)
Mar 21, 2023	35.96	36.06	35.73	35.96	6,775,683	+0.09(+0.26%)
Mar 20, 2023	35.63	36.10	35.57	35.87	6,575,507	+0.29(+0.82%)
Mar 17, 2023	36.02	36.02	35.38	35.57	12,020,427	-0.52(-1.44%)
Mar 16, 2023	35.92	36.13	35.52	36.09	7,995,807	+0.07(+0.18%)
Mar 15, 2023	35.72	36.08	35.44	36.03	6,381,115	-0.03(-0.08%)
Mar 14, 2023	35.98	36.12	35.65	36.06	8,861,869	+0.02(+0.05%)
Mar 13, 2023	35.67	36.62	35.67	36.04	8,096,616	+0.17(+0.47%)
Mar 10, 2023	35.77	35.99	35.69	35.87	5,658,808	+0.14(+0.40%)
Mar 09, 2023	35.80	36.08	35.56	35.73	6,795,063	-0.12(-0.34%)
Mar 08, 2023	36.24	36.26	35.58	35.85	6,241,065	-0.30(-0.83%)
Mar 07, 2023	36.36	36.43	35.97	36.15	5,144,362	-0.33(-0.90%)
Mar 06, 2023	36.44	36.54	36.24	36.47	4,427,757	-0.05(-0.13%)
Mar 03, 2023	36.07	36.64	35.64	36.52	6,015,850	+0.36(+0.98%)
Mar 02, 2023	36.03	36.38	35.89	36.17	4,250,980	+0.24(+0.68%)
Mar 01, 2023	36.36	36.39	35.64	35.92	5,930,790	-0.51(-1.39%)
Feb 28, 2023	37.13	37.13	36.36	36.43	9,569,940	-0.67(-1.82%)
Feb 27, 2023	37.24	37.43	36.99	37.10	4,807,318	+0.05(+0.13%)
Feb 24, 2023	37.07	37.26	36.91	37.05	5,432,634	-0.13(-0.35%)
Feb 23, 2023	36.98	37.32	36.93	37.19	5,300,791	+0.16(+0.43%)
Feb 22, 2023	37.46	37.46	36.92	37.03	7,040,776	-0.27(-0.73%)
Feb 21, 2023	37.42	37.65	36.75	37.30	8,921,540	-0.12(-0.32%)
Feb 17, 2023	37.20	37.61	37.06	37.42	10,833,292	+0.21(+0.55%)
Feb 16, 2023	36.98	37.31	36.75	37.21	9,538,308	-0.33(-0.87%)
Feb 15, 2023	37.24	37.68	36.84	37.54	8,290,952	+0.23(+0.63%)
Feb 14, 2023	37.78	37.80	37.18	37.31	7,816,135	-0.42(-1.12%)
Feb 13, 2023	37.25	37.78	37.20	37.73	7,046,339	+0.65(+1.77%)
Feb 10, 2023	36.47	37.28	36.43	37.07	5,938,323	+0.69(+1.90%)
Feb 09, 2023	36.77	36.80	36.18	36.38	5,282,336	-0.17(-0.46%)
Feb 08, 2023	36.86	36.86	36.48	36.55	6,416,320	-0.44(-1.19%)
Feb 07, 2023	37.15	37.15	36.62	36.99	6,533,786	-0.36(-0.98%)
Feb 06, 2023	36.81	37.38	36.62	37.35	6,966,666	+0.51(+1.40%)
Feb 03, 2023	37.51	37.59	36.69	36.84	6,623,433	-0.57(-1.53%)
Feb 02, 2023	37.46	37.56	37.15	37.41	9,368,641	-0.51(-1.36%)
Feb 01, 2023	37.81	38.16	37.57	37.92	6,476,320	+0.01(+0.02%)
Jan 31, 2023	37.94	38.06	37.42	37.92	7,949,159	+0.15(+0.40%)
Jan 30, 2023	37.21	37.97	37.20	37.77	6,657,342	+0.64(+1.71%)
Jan 27, 2023	37.07	37.20	36.56	37.13	5,574,955	+0.03(+0.08%)
Jan 26, 2023	37.29	37.29	36.63	37.10	5,799,591	-0.27(-0.73%)
Jan 25, 2023	37.09	37.47	36.76	37.37	4,743,324	+0.12(+0.33%)
Jan 24, 2023	37.61	37.79	37.02	37.25	6,233,134	-0.41(-1.09%)
Jan 23, 2023	37.45	37.85	37.28	37.66	7,023,019	+0.36(+0.95%)
Jan 20, 2023	37.36	37.41	36.77	37.31	9,378,949	-0.15(-0.40%)
Jan 19, 2023	37.10	37.74	37.08	37.46	10,453,737	+0.36(+0.96%)
Jan 18, 2023	39.39	39.48	37.01	37.10	21,404,118	-2.50(-6.31%)
Jan 17, 2023	39.63	39.87	39.51	39.60	10,464,427	-0.08(-0.21%)
Jan 13, 2023	39.51	39.81	39.47	39.68	6,491,041	-0.01(-0.02%)
Jan 12, 2023	39.85	39.96	39.54	39.69	7,519,331	-0.12(-0.31%)
Jan 11, 2023	39.76	39.94	39.53	39.81	9,139,714	+0.22(+0.54%)
Jan 10, 2023	39.43	39.82	39.42	39.60	7,402,795	+0.12(+0.31%)
Jan 09, 2023	39.66	40.04	39.47	39.48	10,446,557	-0.36(-0.92%)
Jan 06, 2023	39.23	40.02	39.08	39.84	6,867,132	+1.18(+3.05%)
Jan 05, 2023	38.72	38.91	38.53	38.66	7,064,308	+0.08(+0.22%)
Jan 04, 2023	38.39	38.90	38.32	38.58	8,762,228	+0.43(+1.13%)
Jan 03, 2023	37.92	38.22	37.69	38.15	6,145,675	+0.07(+0.17%)
Dec 30, 2022	37.95	38.23	37.80	38.08	4,644,442	+0.03(+0.07%)
Dec 29, 2022	37.78	38.16	37.72	38.06	4,178,669	+0.22(+0.59%)
Dec 28, 2022	38.42	38.53	37.78	37.83	5,050,332	-0.49(-1.27%)
Dec 27, 2022	38.00	38.39	37.90	38.32	5,663,583	+0.41(+1.09%)
Dec 23, 2022	37.79	38.05	37.77	37.91	5,289,020	+0.15(+0.40%)
Dec 22, 2022	37.53	38.03	37.24	37.76	7,304,197	+0.17(+0.45%)
Dec 21, 2022	37.42	37.78	37.33	37.59	5,154,698	+0.36(+0.98%)
Dec 20, 2022	37.44	37.47	36.93	37.22	5,906,070	-0.30(-0.80%)
Dec 19, 2022	37.45	37.85	37.28	37.52	7,769,611	+0.18(+0.48%)
Dec 16, 2022	36.95	37.39	36.66	37.34	11,630,463	+0.08(+0.23%)
Dec 15, 2022	37.43	37.46	36.91	37.26	6,564,209	-0.31(-0.82%)
Dec 14, 2022	37.55	37.98	37.41	37.57	7,632,862	+0.18(+0.48%)
Dec 13, 2022	37.89	38.01	37.37	37.39	6,197,101	-0.29(-0.77%)
Dec 12, 2022	37.44	37.71	37.26	37.68	5,054,840	+0.32(+0.85%)
Dec 09, 2022	37.72	37.83	37.34	37.36	6,293,375	-0.19(-0.50%)
Dec 08, 2022	37.36	37.68	37.20	37.55	6,512,904	+0.23(+0.63%)
Dec 07, 2022	37.19	37.36	36.82	37.32	5,673,568	+0.44(+1.19%)
Dec 06, 2022	37.02	37.67	36.72	36.88	5,489,867	-0.19(-0.50%)
Dec 05, 2022	37.01	37.17	36.83	37.06	5,329,542	-0.20(-0.53%)
Dec 02, 2022	36.73	37.31	36.71	37.26	5,169,201	+0.32(+0.86%)
Dec 01, 2022	36.91	37.51	36.77	36.94	8,241,733	+0.13(+0.36%)
Nov 30, 2022	36.30	36.85	35.89	36.81	9,270,916	+0.29(+0.79%)
Nov 29, 2022	36.27	36.56	36.18	36.52	5,102,712	+0.16(+0.44%)
Nov 28, 2022	36.48	36.74	36.21	36.36	7,196,909	-0.03(-0.08%)
Nov 25, 2022	36.56	36.65	36.36	36.39	3,843,192	+0.00(+0.00%)
Nov 23, 2022	36.01	36.44	36.00	36.39	5,779,276	+0.32(+0.88%)
Nov 22, 2022	35.76	36.17	35.73	36.07	6,874,400	+0.48(+1.35%)
Nov 21, 2022	35.42	35.69	35.21	35.59	5,624,546	+0.31(+0.89%)
Nov 18, 2022	35.20	35.31	34.92	35.28	8,199,895	+0.32(+0.93%)
Nov 17, 2022	34.64	35.02	34.64	34.95	5,973,630	+0.06(+0.16%)
Nov 16, 2022	34.49	35.17	34.44	34.90	7,605,840	+0.60(+1.75%)
Nov 15, 2022	34.43	34.48	33.84	34.29	6,116,375	+0.20(+0.60%)
Nov 14, 2022	34.39	34.97	34.06	34.09	8,596,466	-0.16(-0.46%)
Nov 11, 2022	34.93	34.98	33.36	34.25	9,312,725	-0.81(-2.32%)
Nov 10, 2022	35.57	35.58	34.48	35.06	9,439,219	+0.13(+0.37%)
Nov 09, 2022	35.22	35.54	34.87	34.93	5,407,259	-0.34(-0.97%)
Nov 08, 2022	35.52	35.65	34.94	35.28	5,211,624	-0.06(-0.18%)
Nov 07, 2022	35.42	35.69	35.13	35.34	5,039,473	+0.14(+0.39%)
Nov 04, 2022	35.28	35.61	34.71	35.20	6,263,341	+0.03(+0.08%)
Nov 03, 2022	35.17	35.36	34.95	35.17	6,411,668	-0.12(-0.34%)
Nov 02, 2022	35.42	36.15	35.23	35.29	6,984,719	-0.09(-0.26%)