Advertisement
Advertisement
U.S. Markets open in 7 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.04-0.17 (-0.47%)
At close: 04:00PM EST
35.95 -0.09 (-0.25%)
After hours: 07:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022------
Jan 26, 202236.1936.8835.8536.0436.047,219,600
Jan 25, 202236.1336.4035.6636.2136.217,115,700
Jan 24, 202236.9637.1935.5236.3936.3912,059,400
Jan 21, 202237.2137.6536.9037.0037.007,543,400
Jan 20, 202237.3737.5636.9537.0637.065,274,100
Jan 19, 202237.5437.6937.0837.2237.225,076,500
Jan 18, 202237.9738.0837.0637.4337.437,062,200
Jan 14, 202237.6238.1237.3738.0238.025,353,800
Jan 13, 202237.2537.8537.2237.6537.656,287,000
Jan 12, 202237.5837.6537.1937.3037.304,793,900
Jan 11, 202237.5037.6736.9037.5937.595,556,300
Jan 10, 202237.4637.7437.1237.3637.368,565,700
Jan 07, 202236.7937.4236.6937.3537.354,915,000
Jan 06, 202237.0737.3336.8036.8336.836,045,400
Jan 05, 202237.0737.3436.7536.7636.767,096,900
Jan 04, 202236.2837.2236.1436.9136.917,887,600
Jan 03, 202235.8536.1735.6436.1436.145,957,600
Dec 31, 202135.5635.9535.4935.9035.903,805,900
Dec 30, 202135.8536.0035.6335.6635.663,561,200
Dec 29, 202135.9036.0535.7935.8135.812,758,300
Dec 28, 202135.2935.8835.2535.8635.863,597,500
Dec 27, 202135.1635.4434.9335.4335.433,252,900
Dec 23, 202135.2635.4635.1935.2535.253,735,700
Dec 22, 202135.0035.2034.6835.1135.115,468,800
Dec 21, 202135.2935.3934.9135.0035.005,432,500
Dec 20, 202135.2635.3334.9035.2735.278,542,200
Dec 17, 202136.0636.4435.4735.5135.5113,609,800
Dec 16, 202134.9436.1234.8336.0036.0011,056,600
Dec 15, 202134.6435.0034.5834.8834.886,108,200
Dec 14, 202134.3835.1434.3834.7834.789,743,700
Dec 13, 202134.1534.7233.9934.4834.488,376,700
Dec 10, 202133.4334.1633.3834.1534.157,031,800
Dec 09, 202133.0533.5733.0233.4733.475,900,900
Dec 08, 202134.0034.0533.1433.1533.1517,293,500
Dec 07, 202134.2834.5934.0834.5134.518,188,100
Dec 06, 202133.8934.6533.8734.2734.279,646,000
Dec 03, 202133.3433.7933.3133.6433.648,061,000
Dec 02, 202132.9933.4732.7833.2533.258,715,100
Dec 01, 202133.9634.3132.8232.8832.8812,204,500
Nov 30, 202134.6434.7033.5133.6133.6115,110,300
Nov 29, 202134.9135.0034.3334.7834.788,750,700
Nov 26, 202134.9035.2534.5434.8334.837,366,800
Nov 24, 202135.2135.3334.8635.1935.197,058,200
Nov 23, 202135.7236.0635.6135.8235.829,909,400
Nov 22, 202135.3035.7835.2335.4735.4722,906,700
Nov 19, 202135.3235.5734.9835.3435.348,973,800
Nov 18, 202135.4635.5834.7635.3735.3721,735,600
Nov 17, 202137.0537.1436.4136.5636.566,974,200
Nov 16, 202137.7037.9736.9937.0437.045,228,500
Nov 15, 202137.2837.7437.2437.6237.625,967,000
Nov 12, 202137.3137.5537.0537.2237.224,520,500
Nov 11, 202137.4337.5537.2237.2837.283,380,400
Nov 10, 202137.5637.8437.2137.4937.494,392,000
Nov 09, 202137.1537.4037.0037.3537.354,083,300
Nov 08, 202137.9538.0437.0737.2037.205,064,100
Nov 05, 202137.4938.2037.4537.8437.848,468,400
Nov 04, 202137.3737.5136.8437.1937.193,792,800
Nov 03, 202137.1937.5136.9637.4237.424,854,400
Nov 02, 202136.7437.1736.4937.0837.085,516,100
Nov 01, 202135.8836.7835.7936.7336.735,043,900
Oct 29, 202136.3136.6235.7835.8935.896,246,900
Oct 28, 202136.3036.5335.8936.4836.485,816,100
Oct 27, 202137.0437.1935.5936.4036.407,886,300
Oct 26, 202136.3536.8736.2136.4436.448,539,700
Oct 25, 202136.3836.4936.0236.2236.225,690,900
Oct 22, 202136.3336.7636.3036.3836.383,408,000
Oct 21, 202136.8036.8935.9936.3836.385,243,700
Oct 20, 202136.7437.0536.5836.9236.923,493,300
Oct 19, 202136.9136.9936.3236.8136.813,848,900
Oct 18, 202136.7337.1736.6336.8836.883,025,300
Oct 15, 202137.4237.5436.8536.9836.984,214,700
Oct 14, 202136.9937.4036.9437.2637.264,014,300
Oct 13, 202136.8237.0136.3236.8036.803,918,000
Oct 12, 202136.6937.0536.5336.7836.784,657,000
Oct 11, 202136.9037.4236.7636.7836.784,466,500
Oct 08, 202137.0737.2836.7136.7836.783,156,000
Oct 07, 202137.5037.7637.0037.0837.084,244,700
Oct 06, 202136.8737.3936.6137.3537.353,623,600
Oct 05, 202136.8337.2236.8037.0737.073,776,100
Oct 04, 202136.6837.3036.6836.8936.896,787,000
Oct 01, 202137.0237.0436.5536.6836.684,151,800
Sep 30, 202137.6037.6436.8036.8236.824,731,100
Sep 29, 202136.5437.7936.4637.5337.536,387,900
Sep 28, 202136.7937.1136.1936.6236.627,260,000
Sep 27, 202136.5137.1836.4236.8436.844,869,200
Sep 24, 202136.3536.6736.2836.3936.393,393,600
Sep 23, 202136.2036.6436.1736.3136.314,047,300
Sep 22, 202136.3836.6035.9436.1336.133,977,900
Sep 21, 202136.1736.5635.8335.9435.943,880,100
Sep 20, 202136.3736.6335.7636.2136.216,614,500
Sep 17, 202136.4636.8036.1836.5536.5511,784,900
Sep 16, 202136.2436.6936.0336.5436.544,102,100
Sep 15, 202136.1136.3735.9336.2236.226,179,700
Sep 14, 202136.7536.8536.0336.2136.214,371,600
Sep 13, 202136.5737.1436.5536.6436.644,777,500
Sep 10, 202136.4936.5936.1736.3336.334,071,700
Sep 09, 202136.9237.0536.3936.5636.567,644,400
Sep 08, 202135.7037.4135.6137.0637.0611,755,600
Sep 07, 202135.7035.7735.3835.6635.665,359,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement