Skip to main content

Kraft Heinz Company (NQ: KHC )

30.81 -0.10 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 30.95 31.04 30.68 30.81 11,872,974 -0.10(-0.32%)
Dec 05, 2024 30.92 31.04 30.63 30.91 10,183,359 -0.09(-0.29%)
Dec 04, 2024 31.25 31.32 30.93 31.00 9,811,463 -0.45(-1.43%)
Dec 03, 2024 31.56 31.73 31.30 31.45 13,273,123 -0.16(-0.51%)
Dec 02, 2024 31.74 31.87 31.41 31.61 13,153,814 -0.36(-1.13%)
Nov 29, 2024 31.70 32.12 31.59 31.97 5,883,768 +0.44(+1.40%)
Nov 27, 2024 31.74 31.94 31.49 31.53 6,789,036 -0.04(-0.13%)
Nov 26, 2024 31.56 31.70 31.42 31.57 8,634,811 -0.05(-0.16%)
Nov 25, 2024 31.60 32.08 31.51 31.62 17,558,218 +0.21(+0.66%)
Nov 22, 2024 30.77 31.44 30.66 31.41 12,561,935 +0.71(+2.32%)
Nov 21, 2024 30.41 30.76 30.32 30.70 14,210,473 +0.21(+0.68%)
Nov 20, 2024 30.20 30.62 30.18 30.49 12,119,043 +0.30(+0.98%)
Nov 19, 2024 30.34 30.53 30.08 30.20 14,792,324 -0.48(-1.58%)
Nov 18, 2024 30.83 31.01 30.55 30.68 11,023,643 -0.07(-0.22%)
Nov 15, 2024 31.43 31.43 30.02 30.75 17,624,334 -0.64(-2.04%)
Nov 14, 2024 31.75 31.97 31.35 31.39 11,201,743 -0.34(-1.06%)
Nov 13, 2024 31.53 31.75 31.39 31.73 7,802,497 +0.13(+0.41%)
Nov 12, 2024 32.12 32.15 31.54 31.60 10,582,167 -0.52(-1.63%)
Nov 11, 2024 32.54 32.71 32.10 32.12 8,129,102 -0.46(-1.42%)
Nov 08, 2024 32.40 32.68 32.16 32.59 8,005,823 +0.18(+0.55%)
Nov 07, 2024 32.95 33.07 32.38 32.41 8,779,509 -0.59(-1.80%)
Nov 06, 2024 33.30 33.65 32.95 33.00 11,753,895 -0.09(-0.27%)
Nov 05, 2024 32.98 33.18 32.61 33.09 7,934,762 +0.13(+0.39%)
Nov 04, 2024 33.08 33.28 32.84 32.96 7,221,176 -0.11(-0.33%)
Nov 01, 2024 33.09 33.20 32.90 33.07 5,748,592 +0.03(+0.09%)
Oct 31, 2024 33.08 33.59 33.03 33.04 10,483,351 -0.27(-0.80%)
Oct 30, 2024 33.47 33.48 32.62 33.31 14,324,634 -1.06(-3.07%)
Oct 29, 2024 34.49 34.63 34.33 34.36 7,761,582 -0.33(-0.94%)
Oct 28, 2024 34.45 34.73 34.42 34.69 7,151,062 +0.39(+1.12%)
Oct 25, 2024 34.47 34.65 34.17 34.30 7,628,671 -0.29(-0.83%)
Oct 24, 2024 34.98 35.27 34.56 34.59 8,084,173 -0.46(-1.32%)
Oct 23, 2024 34.93 35.14 34.67 35.06 5,929,487 -0.14(-0.39%)
Oct 22, 2024 34.97 35.55 34.88 35.19 7,764,276 +0.15(+0.42%)
Oct 21, 2024 35.57 35.86 34.84 35.05 8,886,605 -0.50(-1.42%)
Oct 18, 2024 35.15 35.66 35.13 35.55 5,573,745 +0.05(+0.14%)
Oct 17, 2024 35.43 35.51 35.26 35.50 5,773,704 +0.14(+0.39%)
Oct 16, 2024 35.25 35.44 35.11 35.36 5,089,678 +0.09(+0.25%)
Oct 15, 2024 35.01 35.81 34.99 35.27 5,649,745 +0.36(+1.02%)
Oct 14, 2024 34.78 34.94 34.54 34.92 3,871,675 +0.14(+0.40%)
Oct 11, 2024 34.55 34.86 34.44 34.78 5,071,977 +0.39(+1.12%)
Oct 10, 2024 34.30 34.56 34.22 34.39 4,279,651 +0.16(+0.46%)
Oct 09, 2024 34.25 34.50 34.05 34.24 4,201,827 +0.01(+0.03%)
Oct 08, 2024 34.12 34.31 33.74 34.23 4,755,519 +0.07(+0.20%)
Oct 07, 2024 34.20 34.25 33.96 34.16 5,151,901 +0.00(+0.00%)
Oct 04, 2024 33.74 34.21 33.63 34.16 4,869,294 +0.41(+1.23%)
Oct 03, 2024 33.64 33.79 33.49 33.74 6,395,619 -0.20(-0.58%)
Oct 02, 2024 34.57 34.57 33.76 33.94 8,199,655 -0.79(-2.27%)
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.