KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201925.7025.4125.0925.1425.146,653,498
Aug 19, 201925.7025.8725.4425.7125.716,874,800
Aug 16, 201925.2025.6525.1025.4125.419,915,600
Aug 15, 201925.5025.5824.8925.0625.069,911,700
Aug 14, 201925.8526.2825.1925.5225.5214,678,700
Aug 13, 201926.1226.6725.9525.9625.9616,317,800
Aug 12, 201926.5026.6025.7426.2926.2914,773,100
Aug 09, 201927.6427.7926.4426.5026.5019,596,000
Aug 08, 201926.7328.2426.0528.2228.2244,732,500
Aug 07, 201930.5331.0029.4930.8730.8710,723,200
Aug 06, 201931.4431.5030.5530.5830.588,156,700
Aug 05, 201931.7731.9431.2231.4431.449,686,200
Aug 02, 201932.6232.6931.7932.2132.215,842,700
Aug 01, 201932.1033.2531.6332.5332.5310,753,300
Jul 31, 201931.8732.2631.4732.0132.0110,875,600
Jul 30, 201931.6331.8631.3131.8431.844,082,000
Jul 29, 201931.9031.9731.5531.7631.764,465,100
Jul 26, 201931.6731.9531.4431.8531.853,745,800
Jul 25, 201931.8132.1831.3331.5531.555,788,100
Jul 24, 201931.9432.0831.5832.0732.077,024,400
Jul 23, 201931.5132.3931.4531.9531.956,696,300
Jul 22, 201931.5831.8431.3131.4931.497,678,900
Jul 19, 201930.9831.7230.7631.5431.549,416,200
Jul 18, 201930.4431.1530.3531.0531.056,940,700
Jul 17, 201930.3930.5230.2630.4430.443,901,500
Jul 16, 201930.6830.7530.2430.3230.324,747,100
Jul 15, 201930.8730.9230.5630.6830.684,572,400
Jul 12, 201930.6530.9230.5530.8030.804,348,200
Jul 11, 201931.4331.5830.6130.6530.655,846,400
Jul 10, 201930.6031.3530.5831.3031.306,607,400
Jul 09, 201930.6030.8130.4330.5030.505,011,400
Jul 08, 201930.9931.0530.5830.6930.694,360,000
Jul 05, 201931.2131.2230.5230.9930.995,234,200
Jul 03, 201930.8431.3330.6431.2531.257,003,100
Jul 02, 201930.4330.6430.2330.5230.528,013,900
Jul 01, 201931.2631.4430.3330.4630.468,103,600
Jun 28, 201930.9031.0730.6831.0431.047,589,100
Jun 27, 201930.6830.8330.5530.7730.775,051,500
Jun 26, 201930.4130.9530.1630.8430.847,541,900
Jun 25, 201930.3930.8530.3530.6830.687,514,700
Jun 24, 201931.3431.4830.4930.5230.5210,618,400
Jun 21, 201931.1131.5030.7931.4831.4812,099,000
Jun 20, 201931.1531.3630.9231.1331.138,706,200
Jun 19, 201930.1731.0030.1130.9630.9611,185,600
Jun 18, 201930.4330.4930.1230.2730.2710,298,700
Jun 17, 201930.3730.4330.1230.1730.177,957,600
Jun 14, 201930.4930.5329.9830.3130.3111,839,700
Jun 13, 201930.1030.6830.1030.4130.4110,592,300
Jun 12, 201930.2130.3729.9730.1330.1313,485,300
Jun 11, 201930.3030.3529.8030.2430.2417,107,800
Jun 10, 201930.1030.5029.8530.3130.3124,143,900
Jun 07, 201928.7028.9528.6128.7428.7411,638,400
Jun 06, 201928.4428.6428.1728.6228.629,267,400
Jun 05, 201928.8528.8528.2728.4728.4712,103,200
Jun 04, 201928.4928.7328.4028.6728.6711,999,700
Jun 03, 201927.6828.4927.6728.4228.4212,485,500
May 31, 201927.2727.6826.9627.6527.6510,453,400
May 30, 201928.2828.3127.2527.4027.4015,970,500
May 30, 20190.4 Dividend
May 29, 201928.8928.9528.4328.6828.2813,150,600
May 28, 201931.1031.1229.0129.0628.6524,476,400
May 24, 201931.6231.7331.0331.1130.688,283,900
May 23, 201931.7131.7631.2031.4531.017,162,100
May 22, 201931.9832.1131.7031.8831.446,141,600
May 21, 201931.9232.1831.5331.9831.536,531,900
May 20, 201932.3232.3631.6431.7931.359,077,200
May 17, 201932.4132.8732.2132.5332.085,852,500
May 16, 201932.3732.7332.2932.4632.015,135,600
May 15, 201932.2032.4431.8632.4031.955,744,000
May 14, 201932.0832.4031.9832.2731.827,267,300
May 13, 201932.2932.4331.8231.9731.527,944,100
May 10, 201932.5632.7331.6732.6532.199,250,000
May 09, 201932.3032.6431.9732.5832.136,838,900
May 08, 201932.5032.6232.2632.4331.985,778,600
May 07, 201932.6332.9632.2032.5032.058,719,100
May 06, 201932.3532.9432.3132.7732.3110,303,800
May 03, 201932.3532.6632.0332.5832.136,995,800
May 02, 201932.7032.8331.8232.1831.7312,276,800
May 01, 201933.2033.5732.9332.9932.537,402,700
Apr 30, 201933.3133.4733.0633.2432.789,695,000
Apr 29, 201933.1633.3333.0333.2732.815,963,400
Apr 26, 201932.7033.1032.5833.0632.606,908,200
Apr 25, 201932.6732.7432.4432.5232.076,196,300
Apr 24, 201932.8632.9032.3332.7632.308,443,100
Apr 23, 201932.9333.1732.8533.1032.649,615,900
Apr 22, 201933.5333.7832.8132.9032.4410,441,400
Apr 18, 201933.0233.0832.8532.9632.506,834,200
Apr 17, 201933.0533.1132.8532.8932.436,532,700
Apr 16, 201933.0733.5033.0133.0432.584,618,200
Apr 15, 201933.0933.1832.8433.1432.685,232,900
Apr 12, 201933.1233.3232.9133.0732.615,278,400
Apr 11, 201933.0833.1932.8032.9932.536,022,200
Apr 10, 201932.9833.0732.7032.9832.526,323,800
Apr 09, 201933.1633.2332.8532.9532.496,398,800
Apr 08, 201933.2333.3732.9633.1932.736,571,100
Apr 05, 201932.6933.2032.6233.1732.718,852,400
Apr 04, 201932.3032.7932.1132.6932.237,574,200
Apr 03, 201932.2432.3632.0232.2531.808,430,300
Apr 02, 201932.5632.7332.0232.0831.639,344,000
Apr 01, 201932.8032.9832.4232.5032.057,969,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...