KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201931.2831.3530.9531.0931.095,770,326
Dec 05, 201931.2831.6831.0931.2531.254,606,300
Dec 04, 201930.7931.2830.7531.0331.035,448,200
Dec 03, 201930.8330.9030.4730.8030.805,573,200
Dec 02, 201930.5030.9530.3330.9530.955,816,500
Nov 29, 201930.3230.5630.1630.5030.502,442,200
Nov 27, 201930.7130.8530.3330.3730.374,407,500
Nov 26, 201931.2031.2530.2830.4730.478,846,200
Nov 25, 201930.6231.1330.4031.0631.067,140,600
Nov 22, 201930.3530.6430.2230.5430.544,664,400
Nov 21, 201931.0031.0030.1630.2430.248,815,000
Nov 20, 201931.1531.4430.9631.0931.095,271,400
Nov 19, 201931.1131.4931.0331.3031.306,661,500
Nov 18, 201931.2431.3030.4131.0131.017,257,300
Nov 15, 201930.9631.5030.9231.3031.306,952,100
Nov 14, 201932.4932.4930.6130.9630.9614,509,400
Nov 14, 20190.4 Dividend
Nov 13, 201932.8733.4232.7233.3032.905,227,000
Nov 12, 201932.7133.2232.5832.9832.585,993,200
Nov 11, 201932.8932.8932.5832.7632.373,763,900
Nov 08, 201932.7632.9132.5032.8532.464,422,700
Nov 07, 201933.1733.2532.4832.7232.335,570,100
Nov 06, 201933.1433.4332.9733.1432.747,070,300
Nov 05, 201933.2933.2932.3832.9132.517,719,500
Nov 04, 201932.9033.4132.7433.3332.939,696,400
Nov 01, 201932.1233.3832.1232.6132.2215,048,800
Oct 31, 201930.0932.4628.5032.3331.9438,732,500
Oct 30, 201928.1028.6827.9428.5028.169,601,500
Oct 29, 201928.3728.4028.0328.1427.806,071,300
Oct 28, 201928.3628.4828.1328.3728.035,500,300
Oct 25, 201928.4228.5828.2128.3828.043,981,700
Oct 24, 201928.6328.6328.1228.4528.115,071,700
Oct 23, 201928.4728.6128.0728.6128.276,883,900
Oct 22, 201927.8328.5727.5328.5028.166,029,900
Oct 21, 201927.6128.0227.4127.8127.485,091,700
Oct 18, 201927.8328.1727.6027.6127.285,437,000
Oct 17, 201927.5027.8227.2827.7727.444,333,100
Oct 16, 201927.5227.8227.3927.4427.114,074,600
Oct 15, 201927.3027.6227.1027.4927.165,021,500
Oct 14, 201927.0827.4026.7827.3226.994,037,800
Oct 11, 201927.0327.3226.9727.0826.759,311,700
Oct 10, 201926.7927.0726.7226.9426.623,611,200
Oct 09, 201926.8726.9226.5326.7326.413,759,900
Oct 08, 201926.8827.0026.5326.7126.395,536,500
Oct 07, 201927.0327.1826.7226.9426.624,042,400
Oct 04, 201926.5327.0026.4126.9826.653,582,200
Oct 03, 201926.4926.5625.9726.5426.225,414,000
Oct 02, 201927.2127.2426.2726.5526.237,133,100
Oct 01, 201927.9328.0027.2227.3427.014,771,700
Sep 30, 201927.8928.0227.6227.9327.604,796,200
Sep 27, 201928.1028.2327.7027.8427.515,192,400
Sep 26, 201928.2028.2927.8928.0127.676,775,800
Sep 25, 201927.9828.2027.8728.1427.805,874,100
Sep 24, 201928.2128.2627.6827.9327.597,334,900
Sep 23, 201928.2028.2827.9228.2027.868,673,100
Sep 20, 201928.1128.4728.0228.1427.808,794,700
Sep 19, 201928.4028.5028.0428.1527.818,174,500
Sep 18, 201928.3028.5628.1028.4128.079,318,700
Sep 17, 201928.4928.7228.2428.3628.0225,364,700
Sep 16, 201929.1329.7629.0729.6229.266,108,700
Sep 13, 201929.1929.4929.0729.2528.905,371,500
Sep 12, 201929.5729.7128.9829.0328.687,024,000
Sep 11, 201929.1129.6828.7829.2828.9310,297,200
Sep 10, 201928.1028.9728.0828.9628.618,596,700
Sep 09, 201927.3228.1627.2528.0827.749,061,200
Sep 06, 201926.6727.4626.4627.2826.9510,224,700
Sep 05, 201926.3627.0026.3626.5926.277,322,500
Sep 04, 201926.2626.3625.9126.2625.946,442,900
Sep 03, 201925.4226.1425.2226.0625.758,199,000
Aug 30, 201925.5325.8125.4125.5225.216,646,600
Aug 29, 201925.4125.5625.3025.3325.035,963,500
Aug 28, 201924.9625.2724.8625.1724.874,094,100
Aug 27, 201925.5825.6024.9825.0024.707,210,900
Aug 26, 201925.5325.6625.2525.5825.277,259,600
Aug 23, 201925.6125.8525.2625.3325.037,904,100
Aug 22, 201925.2925.7225.2225.6225.317,445,200
Aug 21, 201925.1725.4725.0325.2724.975,564,900
Aug 20, 201925.2825.4125.0925.1424.846,652,700
Aug 20, 20190.4 Dividend
Aug 19, 201925.7025.8725.4425.7125.016,874,800
Aug 16, 201925.2025.6525.1025.4124.719,915,600
Aug 15, 201925.5025.5824.8925.0624.379,911,700
Aug 14, 201925.8526.2825.1925.5224.8214,678,700
Aug 13, 201926.1226.6725.9525.9625.2516,317,800
Aug 12, 201926.5026.6025.7426.2925.5714,773,100
Aug 09, 201927.6427.7926.4426.5025.7719,596,000
Aug 08, 201926.7328.2426.0528.2227.4544,732,500
Aug 07, 201930.5331.0029.4930.8730.0210,723,200
Aug 06, 201931.4431.5030.5530.5829.748,156,700
Aug 05, 201931.7731.9431.2231.4430.589,686,200
Aug 02, 201932.6232.6931.7932.2131.335,842,700
Aug 01, 201932.1033.2531.6332.5331.6410,753,300
Jul 31, 201931.8732.2631.4732.0131.1310,875,600
Jul 30, 201931.6331.8631.3131.8430.974,082,000
Jul 29, 201931.9031.9731.5531.7630.894,465,100
Jul 26, 201931.6731.9531.4431.8530.983,745,800
Jul 25, 201931.8132.1831.3331.5530.695,788,100
Jul 24, 201931.9432.0831.5832.0731.197,024,400
Jul 23, 201931.5132.3931.4531.9531.086,696,300
Jul 22, 201931.5831.8431.3131.4930.637,678,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...