KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201930.4930.5329.9830.3130.3111,836,200
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, 201932.2432.3632.0232.2531.808,431,100
Apr 02, 201932.5632.7332.0232.0831.639,344,000
Apr 01, 201932.8032.9832.4232.5032.057,969,100
Mar 29, 201932.6733.0532.5532.6532.198,130,000
Mar 28, 201932.7033.0332.6832.8932.436,577,200
Mar 27, 201932.9033.1932.4132.6432.188,391,900
Mar 26, 201932.5433.0532.5132.9032.447,464,000
Mar 25, 201932.2732.5432.0332.5032.057,663,500
Mar 22, 201932.8332.8532.1932.2931.8412,098,300
Mar 21, 201932.0432.8531.9232.7532.2911,186,100
Mar 20, 201932.1032.1831.7432.0231.5710,093,500
Mar 19, 201931.9732.4831.8832.1331.6810,194,500
Mar 18, 201931.8032.1031.5332.0331.5813,719,500
Mar 15, 201931.9532.2231.6532.0931.6416,516,500
Mar 14, 201932.3432.5031.8531.8731.438,199,900
Mar 13, 201932.0732.3131.9032.3031.858,688,600
Mar 12, 201932.2032.4231.8631.9931.5410,361,500
Mar 11, 201931.9932.1931.6532.1731.7212,449,900
Mar 08, 201931.6932.3031.6032.1031.6512,460,800
Mar 07, 201932.6332.6331.8131.8931.4515,193,500
Mar 07, 20190.4 Dividend
Mar 06, 201933.1333.2032.7532.8632.018,978,600
Mar 05, 201933.3833.3932.6633.0432.1813,556,300
Mar 04, 201932.9033.5532.7733.2332.3719,256,700
Mar 01, 201933.4133.4932.3532.4031.5620,796,800
Feb 28, 201932.4233.6431.8233.1932.3339,658,300
Feb 27, 201933.1533.2532.0532.2031.3628,284,100
Feb 26, 201934.2434.5133.0433.1232.2636,361,600
Feb 25, 201935.0035.4234.0634.2333.3447,394,300
Feb 22, 201935.8536.0034.5134.9534.04135,204,800
Feb 21, 201948.3948.6647.8548.1846.9310,117,900
Feb 20, 201947.9048.5047.6348.2647.017,048,900
Feb 19, 201947.8248.3847.6347.7746.537,443,900
Feb 15, 201947.8248.0947.3447.6246.385,758,800
Feb 14, 201947.4847.6646.8947.3446.114,390,000
Feb 13, 201948.3148.4247.6147.6446.406,021,400
Feb 12, 201947.5948.4747.5048.1146.865,363,900
Feb 11, 201947.5047.7546.8847.3346.105,152,500
Feb 08, 201947.2047.4846.6447.4646.235,278,600
Feb 07, 201947.0747.6946.8247.2346.009,556,900
Feb 06, 201947.9548.0747.4947.6946.455,012,400
Feb 05, 201947.6248.1647.4648.1446.896,145,700
Feb 04, 201947.8247.9847.3947.7346.496,251,500
Feb 01, 201948.1448.2447.5347.7646.524,740,200
Jan 31, 201946.9748.1046.9448.0646.818,319,600
Jan 30, 201947.0047.1446.5246.7545.545,414,300
Jan 29, 201947.0447.2646.4146.8845.664,440,500
Jan 28, 201946.7847.1146.0646.9045.686,545,800
Jan 25, 201946.8447.2446.6646.7545.545,422,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...