Skip to main content

Kraft Heinz Company (NQ: KHC )

35.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 35.86 36.17 35.66 35.85 5,700,649 +0.05(+0.14%)
May 23, 2024 36.19 36.26 35.71 35.80 5,339,935 -0.58(-1.59%)
May 22, 2024 36.03 36.45 35.86 36.38 6,486,729 +0.46(+1.28%)
May 21, 2024 35.96 36.11 35.70 35.92 6,012,051 +0.14(+0.39%)
May 20, 2024 35.91 36.12 35.76 35.78 5,755,599 -0.22(-0.61%)
May 17, 2024 35.95 36.08 35.64 36.00 6,117,600 -0.07(-0.19%)
May 16, 2024 35.87 36.27 35.87 36.07 6,293,551 +0.22(+0.61%)
May 15, 2024 36.19 36.30 35.83 35.85 6,162,338 -0.34(-0.94%)
May 14, 2024 36.67 36.70 36.11 36.19 6,139,995 -0.30(-0.82%)
May 13, 2024 36.29 36.65 36.26 36.49 8,561,052 +0.25(+0.69%)
May 10, 2024 35.67 36.28 35.62 36.24 6,267,505 +0.53(+1.48%)
May 09, 2024 35.91 35.97 35.54 35.71 5,027,203 -0.18(-0.50%)
May 08, 2024 35.81 36.06 35.81 35.89 7,764,870 +0.08(+0.22%)
May 07, 2024 35.83 36.05 35.55 35.81 7,647,474 +0.07(+0.20%)
May 06, 2024 36.41 36.44 35.53 35.74 8,569,810 -0.61(-1.68%)
May 03, 2024 36.69 36.75 36.20 36.35 7,102,872 -0.37(-1.01%)
May 02, 2024 36.39 37.06 36.38 36.72 11,373,836 +0.44(+1.21%)
May 01, 2024 37.26 37.70 35.87 36.28 15,582,560 -2.33(-6.03%)
Apr 30, 2024 38.63 38.72 38.16 38.61 9,607,078 -0.04(-0.10%)
Apr 29, 2024 38.20 38.66 38.16 38.65 6,162,947 +0.49(+1.28%)
Apr 26, 2024 37.95 38.56 37.95 38.16 5,342,377 -0.21(-0.55%)
Apr 25, 2024 38.77 38.96 38.09 38.37 6,668,077 -0.20(-0.52%)
Apr 24, 2024 37.41 38.95 37.38 38.57 7,298,260 +0.50(+1.31%)
Apr 23, 2024 38.05 38.25 37.95 38.07 5,858,356 -0.08(-0.21%)
Apr 22, 2024 37.92 38.23 37.69 38.15 6,973,780 +0.37(+0.98%)
Apr 19, 2024 37.29 37.83 36.98 37.78 9,117,770 +0.67(+1.81%)
Apr 18, 2024 37.15 37.29 36.65 37.11 6,769,708 +0.21(+0.57%)
Apr 17, 2024 36.83 36.94 36.47 36.90 6,175,716 +0.31(+0.85%)
Apr 16, 2024 36.45 36.70 36.30 36.59 8,694,521 +0.28(+0.77%)
Apr 15, 2024 36.23 36.44 36.03 36.31 6,990,708 +0.37(+1.03%)
Apr 12, 2024 36.50 36.56 35.87 35.94 6,394,533 -0.64(-1.75%)
Apr 11, 2024 36.98 37.06 36.34 36.58 5,785,891 -0.24(-0.65%)
Apr 10, 2024 37.01 37.12 36.60 36.82 5,541,034 -0.34(-0.91%)
Apr 09, 2024 37.11 37.25 36.84 37.16 4,089,855 +0.11(+0.30%)
Apr 08, 2024 36.87 37.11 36.70 37.05 4,651,093 -0.01(-0.03%)
Apr 05, 2024 37.29 37.30 36.62 37.06 7,251,289 -0.19(-0.51%)
Apr 04, 2024 37.63 37.70 37.20 37.25 8,499,725 -0.12(-0.32%)
Apr 03, 2024 37.39 37.67 37.19 37.37 7,457,846 -0.02(-0.05%)
Apr 02, 2024 37.19 37.62 37.13 37.39 8,312,110 +0.33(+0.89%)
Apr 01, 2024 36.98 37.29 36.92 37.06 7,825,840 +0.16(+0.43%)
Mar 28, 2024 36.65 36.91 36.65 36.90 7,159,225 +0.37(+1.01%)
Mar 27, 2024 36.63 36.84 36.38 36.53 5,229,606 +0.16(+0.44%)
Mar 26, 2024 36.28 36.65 36.21 36.37 10,195,578 +0.19(+0.53%)
Mar 25, 2024 35.88 36.24 35.81 36.18 9,047,738 +0.33(+0.92%)
Mar 22, 2024 35.70 35.95 35.56 35.85 8,880,388 +0.25(+0.70%)
Mar 21, 2024 35.40 35.65 35.31 35.60 7,427,760 +0.25(+0.71%)
Mar 20, 2024 35.31 35.69 35.02 35.35 9,951,952 +0.08(+0.23%)
Mar 19, 2024 34.85 35.29 34.82 35.27 7,909,514 +0.35(+1.00%)
Mar 18, 2024 34.37 35.03 34.28 34.92 8,792,826 +0.55(+1.60%)
Mar 15, 2024 34.26 34.60 34.22 34.37 12,739,222 +0.05(+0.15%)
Mar 14, 2024 34.50 34.60 34.09 34.32 9,222,356 -0.21(-0.61%)
Mar 13, 2024 34.85 34.94 34.34 34.53 11,161,558 -0.07(-0.20%)
Mar 12, 2024 34.85 34.91 34.57 34.60 6,892,362 -0.38(-1.09%)
Mar 11, 2024 34.88 35.24 34.85 34.98 7,694,731 +0.14(+0.40%)
Mar 08, 2024 34.38 34.93 34.31 34.84 5,872,799 +0.34(+0.99%)
Mar 07, 2024 35.23 35.24 34.41 34.50 6,583,431 -0.45(-1.29%)
Mar 06, 2024 34.77 35.04 34.75 34.95 7,428,535 +0.22(+0.63%)
Mar 05, 2024 34.80 34.97 34.59 34.73 9,023,817 +0.09(+0.26%)
Mar 04, 2024 34.65 34.88 34.42 34.64 8,926,537 -0.09(-0.26%)
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.