KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201932.6732.7432.4432.5232.526,196,300
Apr 24, 201932.8632.9032.3332.7632.768,443,100
Apr 23, 201932.9333.1732.8533.1033.109,615,900
Apr 22, 201933.5333.7832.8132.9032.9010,441,400
Apr 18, 201933.0233.0832.8532.9632.966,834,200
Apr 17, 201933.0533.1132.8532.8932.896,532,700
Apr 16, 201933.0733.5033.0133.0433.044,618,200
Apr 15, 201933.0933.1832.8433.1433.145,232,900
Apr 12, 201933.1233.3232.9133.0733.075,278,400
Apr 11, 201933.0833.1932.8032.9932.996,022,200
Apr 10, 201932.9833.0732.7032.9832.986,323,800
Apr 09, 201933.1633.2332.8532.9532.956,398,800
Apr 08, 201933.2333.3732.9633.1933.196,571,100
Apr 05, 201932.6933.2032.6233.1733.178,852,400
Apr 04, 201932.3032.7932.1132.6932.697,574,200
Apr 03, 201932.2432.3632.0232.2532.258,431,100
Apr 02, 201932.5632.7332.0232.0832.089,344,000
Apr 01, 201932.8032.9832.4232.5032.507,969,100
Mar 29, 201932.6733.0532.5532.6532.658,130,000
Mar 28, 201932.7033.0332.6832.8932.896,577,200
Mar 27, 201932.9033.1932.4132.6432.648,391,900
Mar 26, 201932.5433.0532.5132.9032.907,464,000
Mar 25, 201932.2732.5432.0332.5032.507,663,500
Mar 22, 201932.8332.8532.1932.2932.2912,098,300
Mar 21, 201932.0432.8531.9232.7532.7511,186,100
Mar 20, 201932.1032.1831.7432.0232.0210,093,500
Mar 19, 201931.9732.4831.8832.1332.1310,194,500
Mar 18, 201931.8032.1031.5332.0332.0313,719,500
Mar 15, 201931.9532.2231.6532.0932.0916,516,500
Mar 14, 201932.3432.5031.8531.8731.878,199,900
Mar 13, 201932.0732.3131.9032.3032.308,688,600
Mar 12, 201932.2032.4231.8631.9931.9910,361,500
Mar 11, 201931.9932.1931.6532.1732.1712,449,900
Mar 08, 201931.6932.3031.6032.1032.1012,460,800
Mar 07, 201932.6332.6331.8131.8931.8915,193,500
Mar 07, 20190.4 Dividend
Mar 06, 201933.1333.2032.7532.8632.468,978,600
Mar 05, 201933.3833.3932.6633.0432.6413,556,300
Mar 04, 201932.9033.5532.7733.2332.8319,256,700
Mar 01, 201933.4133.4932.3532.4032.0120,796,800
Feb 28, 201932.4233.6431.8233.1932.7939,658,300
Feb 27, 201933.1533.2532.0532.2031.8128,284,100
Feb 26, 201934.2434.5133.0433.1232.7236,361,600
Feb 25, 201935.0035.4234.0634.2333.8147,394,300
Feb 22, 201935.8536.0034.5134.9534.52135,204,800
Feb 21, 201948.3948.6647.8548.1847.5910,117,900
Feb 20, 201947.9048.5047.6348.2647.677,048,900
Feb 19, 201947.8248.3847.6347.7747.197,443,900
Feb 15, 201947.8248.0947.3447.6247.045,758,800
Feb 14, 201947.4847.6646.8947.3446.764,390,000
Feb 13, 201948.3148.4247.6147.6447.066,021,400
Feb 12, 201947.5948.4747.5048.1147.525,363,900
Feb 11, 201947.5047.7546.8847.3346.755,152,500
Feb 08, 201947.2047.4846.6447.4646.885,278,600
Feb 07, 201947.0747.6946.8247.2346.669,556,900
Feb 06, 201947.9548.0747.4947.6947.115,012,400
Feb 05, 201947.6248.1647.4648.1447.556,145,700
Feb 04, 201947.8247.9847.3947.7347.156,251,500
Feb 01, 201948.1448.2447.5347.7647.184,740,200
Jan 31, 201946.9748.1046.9448.0647.478,319,600
Jan 30, 201947.0047.1446.5246.7546.185,414,300
Jan 29, 201947.0447.2646.4146.8846.314,440,500
Jan 28, 201946.7847.1146.0646.9046.336,545,800
Jan 25, 201946.8447.2446.6646.7546.185,422,000
Jan 24, 201946.5847.0846.4046.5445.976,063,000
Jan 23, 201947.5347.7046.5847.0646.495,213,900
Jan 22, 201947.8447.9046.5147.2846.706,959,800
Jan 18, 201947.4247.8047.0047.5346.956,141,000
Jan 17, 201946.9247.1046.3147.0846.517,363,900
Jan 16, 201947.0047.3446.6446.8446.278,449,400
Jan 15, 201946.6646.9246.2446.9146.346,086,900
Jan 14, 201945.5746.4245.4446.2545.697,977,200
Jan 11, 201945.7945.8744.7845.6145.054,879,400
Jan 10, 201945.1545.6744.7945.6045.046,153,000
Jan 09, 201945.3145.4744.7745.1344.586,628,800
Jan 08, 201945.6145.7345.0445.3744.828,308,100
Jan 07, 201944.4945.7144.0145.3344.786,711,400
Jan 04, 201944.0844.6443.5044.4943.956,452,600
Jan 03, 201943.1543.8842.9843.3142.787,613,000
Jan 02, 201942.7543.7242.2843.3442.816,417,800
Dec 31, 201842.9143.4242.3443.0442.529,206,000
Dec 28, 201843.8944.5543.3943.5743.048,321,800
Dec 27, 201843.2243.7942.2843.7643.239,022,000
Dec 26, 201842.6643.2941.6043.2942.769,547,100
Dec 24, 201844.0644.2242.4442.5442.025,241,100
Dec 21, 201845.0545.9043.9544.0543.5113,230,600
Dec 20, 201845.0845.4844.4244.8544.3011,469,400
Dec 19, 201846.5046.8844.8745.0944.5411,399,300
Dec 18, 201846.9847.2445.8846.1545.597,852,600
Dec 17, 201847.5047.9946.3746.8246.257,994,300
Dec 14, 201848.3648.4547.3747.4646.885,653,400
Dec 13, 201848.3748.6348.0048.4747.884,683,500
Dec 12, 201848.9549.1748.2348.2647.677,351,700
Dec 11, 201848.7149.3148.1348.3847.796,550,200
Dec 10, 201848.8649.0047.1948.2747.687,708,700
Dec 07, 201849.4049.9448.5148.7148.125,152,600
Dec 06, 201850.0050.2348.5249.5248.928,413,300
Dec 04, 201851.4051.6949.8649.9849.376,460,000
Dec 03, 201851.4051.6650.8851.4250.795,849,600
Nov 30, 201851.1151.2950.7851.1250.506,402,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...