Skip to main content

Kraft Heinz Company (NQ: KHC )

35.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 35.05 35.28 34.81 35.04 8,825,530 -0.09(-0.26%)
Mar 01, 2024 35.31 35.34 34.98 35.13 6,032,452 -0.15(-0.43%)
Feb 29, 2024 35.61 35.69 35.11 35.28 15,250,712 -0.26(-0.73%)
Feb 28, 2024 35.87 35.89 35.50 35.54 4,911,684 -0.26(-0.73%)
Feb 27, 2024 36.03 36.10 35.58 35.80 4,804,351 -0.16(-0.44%)
Feb 26, 2024 35.90 36.15 35.87 35.96 7,029,906 -0.09(-0.25%)
Feb 23, 2024 36.44 36.59 36.03 36.05 6,194,359 -0.36(-0.99%)
Feb 22, 2024 36.08 36.48 35.91 36.41 6,660,241 +0.02(+0.05%)
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%)
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.