Advertisement
Advertisement
U.S. markets open in 2 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.56-0.06 (-0.18%)
At close: 04:00PM EDT
33.80 +0.24 (+0.72%)
Pre-Market: 04:03AM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202233.5133.6933.0833.5633.567,117,300
Sep 28, 202233.0533.8232.7333.6233.627,116,200
Sep 27, 202234.0934.4532.8932.9532.958,853,600
Sep 26, 202233.7334.3133.7334.0634.067,798,600
Sep 23, 202234.0934.3233.4633.9233.928,006,100
Sep 22, 202234.4934.6934.2434.2634.265,921,500
Sep 21, 202234.3335.1634.0134.4434.449,057,700
Sep 20, 202234.4534.4933.7933.9433.948,995,600
Sep 19, 202234.7035.0434.5834.6134.619,566,900
Sep 16, 202234.5134.8434.2634.7134.7130,282,900
Sep 15, 202234.9835.2234.4534.6134.617,369,100
Sep 14, 202235.2335.5634.8234.9634.968,505,100
Sep 13, 202236.4036.6234.9435.0635.0611,789,300
Sep 12, 202236.6736.8836.5436.7336.736,693,700
Sep 09, 202236.2736.6535.9936.4636.467,979,000
Sep 08, 202237.1037.1235.8236.0636.0610,160,300
Sep 07, 202237.1937.5235.9237.3237.3211,405,200
Sep 06, 202237.4037.6136.7437.4337.439,810,200
Sep 02, 202237.9038.4837.1737.3137.316,154,400
Sep 01, 202237.3337.8337.0437.7037.706,039,100
Aug 31, 202237.5137.9037.3537.4037.405,176,900
Aug 30, 202238.0138.0537.3337.4137.414,949,300
Aug 29, 202237.9538.3037.7438.0938.097,483,200
Aug 26, 202238.6338.8538.1138.1138.115,474,800
Aug 25, 202238.5438.8538.4538.6138.614,335,500
Aug 25, 20220.4 Dividend
Aug 24, 202238.6738.9638.5438.9138.515,603,400
Aug 23, 202238.4639.0138.3938.7238.325,453,700
Aug 22, 202238.4838.5638.1038.4138.026,492,300
Aug 19, 202238.1138.5637.9438.5338.138,903,000
Aug 18, 202238.1138.2837.8138.2637.877,564,800
Aug 17, 202238.5638.8038.1538.2037.815,914,300
Aug 16, 202238.6538.9538.4638.8338.435,824,800
Aug 15, 202238.4938.9238.0038.5638.167,060,000
Aug 12, 202238.8938.9338.4138.6738.274,582,300
Aug 11, 202238.6539.3338.6538.7338.336,269,500
Aug 10, 202238.5138.7938.4338.6338.235,937,900
Aug 09, 202237.9038.4437.8638.4038.015,634,800
Aug 08, 202237.7938.0737.6637.7937.404,280,500
Aug 05, 202237.0337.6136.6537.5737.184,683,200
Aug 04, 202237.2837.4736.9737.0336.654,503,400
Aug 03, 202237.0137.5236.6137.3436.965,461,600
Aug 02, 202237.3637.6937.0637.0936.715,669,800
Aug 01, 202237.0237.6336.9037.4337.056,924,800
Jul 29, 202236.5636.9636.4536.8336.459,930,100
Jul 28, 202236.7937.2436.3037.1936.8110,672,000
Jul 27, 202237.1537.1935.3036.3435.9721,026,300
Jul 26, 202238.1538.6838.0338.6438.246,343,500
Jul 25, 202238.3738.6037.9838.3837.996,470,400
Jul 22, 202238.0738.5837.9738.3237.935,585,800
Jul 21, 202238.1138.3437.8237.9537.564,665,900
Jul 20, 202238.7938.8538.0238.2637.874,469,000
Jul 19, 202238.4639.1238.4338.7438.3416,940,500
Jul 18, 202238.2338.8138.1038.4338.037,908,800
Jul 15, 202238.8539.0737.8338.0137.627,687,300
Jul 14, 202238.6038.8638.3938.7638.365,684,700
Jul 13, 202238.6039.4438.2439.1838.787,359,600
Jul 12, 202238.5639.1538.5538.8038.405,837,600
Jul 11, 202238.4838.8338.2038.6138.216,608,700
Jul 08, 202238.0038.6537.9238.3737.985,511,300
Jul 07, 202238.2938.4337.9238.0837.695,092,200
Jul 06, 202238.0938.4737.8938.2037.815,178,700
Jul 05, 202238.4838.5137.4738.1237.737,694,400
Jul 01, 202238.1338.7037.9738.6438.246,971,400
Jun 30, 202237.7938.5837.5838.1437.757,169,800
Jun 29, 202237.8838.3737.6837.9837.597,501,800
Jun 28, 202238.6639.0137.5537.7337.346,365,300
Jun 27, 202238.3738.9238.2938.6638.265,325,600
Jun 24, 202237.9638.5037.6538.4038.017,159,900
Jun 23, 202237.1337.9837.0737.8537.469,289,100
Jun 22, 202237.2237.9736.7437.0536.6713,139,700
Jun 21, 202235.8536.7835.6536.6136.237,112,900
Jun 17, 202235.8636.1134.8335.5835.2116,994,100
Jun 16, 202235.6136.3135.4836.0335.667,694,600
Jun 15, 202236.4536.5935.9036.1835.816,870,100
Jun 14, 202236.2536.3535.8236.1435.778,743,900
Jun 13, 202237.0237.3435.9136.0435.679,596,200
Jun 10, 202236.9137.6536.7937.4537.077,858,100
Jun 09, 202237.4538.0637.2537.2736.898,650,300
Jun 08, 202237.0137.5236.8837.4037.028,893,800
Jun 07, 202236.5937.1736.2637.0836.7010,558,800
Jun 06, 202236.3736.8536.2136.6936.319,601,700
Jun 03, 202236.4436.9135.9236.3035.9312,830,100
Jun 02, 202237.0137.0234.7636.3936.0227,694,500
Jun 01, 202237.9137.9537.0037.2536.8711,270,300
May 31, 202237.6638.1837.3137.8337.4412,744,100
May 27, 202237.0937.8536.6037.8337.4413,898,900
May 26, 202236.5037.2835.2037.0736.6924,785,300
May 26, 20220.4 Dividend
May 25, 202239.7640.0039.3539.8839.075,519,100
May 24, 202238.9639.6838.5639.6138.816,215,900
May 23, 202238.8339.4638.6238.9938.206,439,800
May 20, 202238.6838.8537.7538.3737.5910,146,100
May 19, 202238.7738.9037.9038.5637.788,774,900
May 18, 202242.9543.0938.8639.0438.2513,824,400
May 17, 202244.0044.0342.7043.1642.297,855,600
May 16, 202244.3844.5343.9944.0843.195,795,200
May 13, 202243.0244.3143.0144.2943.407,857,400
May 12, 202243.4543.6642.6243.0542.186,604,400
May 11, 202243.3044.1343.2343.5042.626,520,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement