U.S. Markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.12+0.67 (+2.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202033.7634.1533.6434.1234.126,057,900
Dec 03, 202032.8433.5932.8033.4533.454,868,900
Dec 02, 202033.0633.3232.7532.7832.784,770,100
Dec 01, 202032.9733.2232.7733.1433.144,625,700
Nov 30, 202032.6232.9732.4732.9432.945,826,100
Nov 27, 202032.7633.0432.6232.8432.842,220,700
Nov 25, 202033.2133.2532.5032.5432.546,040,400
Nov 25, 20200.4 Dividend
Nov 24, 202032.9233.8632.7233.8333.438,618,400
Nov 23, 202032.3732.8832.1932.6032.217,282,100
Nov 20, 202031.8032.3331.7532.2631.889,019,400
Nov 19, 202031.5631.9531.4031.8831.506,150,500
Nov 18, 202031.7032.4231.5431.6331.267,285,200
Nov 17, 202031.8331.8531.3331.5931.225,109,200
Nov 16, 202031.6132.2731.4232.1531.777,456,300
Nov 13, 202031.2731.6231.0531.6131.244,165,900
Nov 12, 202031.2431.3930.6931.1030.735,846,000
Nov 11, 202030.6831.3830.4231.3530.987,814,500
Nov 10, 202030.0430.5529.5330.4830.1213,382,400
Nov 09, 202032.3932.5830.5730.6230.2610,642,100
Nov 06, 202031.8731.9931.4431.5431.174,069,300
Nov 05, 202031.8632.3631.4731.7031.337,920,600
Nov 04, 202032.0732.4931.7731.8231.446,169,600
Nov 03, 202031.8632.5031.7031.7831.405,427,300
Nov 02, 202031.0431.9430.8631.6731.307,165,100
Oct 30, 202030.0730.6929.9530.5930.2310,477,700
Oct 29, 202029.7030.4529.4230.0429.687,875,600
Oct 28, 202030.2530.3529.2129.2228.877,781,100
Oct 27, 202030.6830.9230.5130.6830.325,880,200
Oct 26, 202031.0131.1930.4030.5830.225,488,600
Oct 23, 202031.4931.6131.1031.3731.004,140,600
Oct 22, 202031.4331.6131.0631.2330.865,345,700
Oct 21, 202031.7531.9031.4331.4431.076,503,600
Oct 20, 202032.0332.3231.9031.9931.613,524,600
Oct 19, 202032.2532.3831.6131.7531.374,164,000
Oct 16, 202032.3832.6232.1032.1631.783,468,100
Oct 15, 202031.8032.3231.5632.3031.923,685,400
Oct 14, 202032.4132.8731.8632.1531.777,808,200
Oct 13, 202031.6732.4631.5232.4132.037,446,800
Oct 12, 202031.4332.0731.2131.6531.288,796,300
Oct 09, 202031.2931.4831.0031.1130.744,100,100
Oct 08, 202030.9931.3430.9031.2230.854,590,800
Oct 07, 202030.8031.0030.5030.8430.483,869,000
Oct 06, 202031.0231.2730.5930.6730.314,924,100
Oct 05, 202030.6431.0730.6231.0030.634,470,800
Oct 02, 202029.9430.5829.9330.4730.115,393,600
Oct 01, 202030.0030.4029.6730.3730.016,060,100
Sep 30, 202029.6130.2129.6129.9529.606,047,100
Sep 29, 202029.7729.8829.3629.5929.244,339,600
Sep 28, 202029.6529.9929.4329.8329.484,840,300
Sep 25, 202028.8829.2228.5629.1328.795,704,800
Sep 24, 202028.7229.1728.5728.8428.505,317,300
Sep 23, 202029.3829.4828.6928.7728.436,527,100
Sep 22, 202029.7229.8729.1429.2328.885,677,000
Sep 21, 202029.4029.7029.1129.6529.308,388,300
Sep 18, 202030.7030.7029.4829.7429.3916,042,800
Sep 17, 202030.9331.0630.1130.6430.2811,360,200
Sep 16, 202032.4232.4331.1631.3630.999,318,800
Sep 15, 202032.6733.9331.8831.9731.5911,059,300
Sep 14, 202031.9532.1831.4331.8731.495,246,500
Sep 11, 202031.6632.1731.2431.7131.347,068,200
Sep 10, 202031.6132.2331.3331.5131.147,020,800
Sep 09, 202032.0032.0531.2531.6531.288,372,700
Sep 08, 202033.0233.1931.6431.7631.389,385,800
Sep 04, 202033.6933.9333.1033.4733.076,642,600
Sep 03, 202034.5335.0533.2733.5533.158,411,100
Sep 02, 202034.2934.9434.1134.7134.305,114,300
Sep 01, 202034.7534.7833.9234.1433.746,029,100
Aug 31, 202034.8635.1434.5635.0434.634,479,100
Aug 28, 202034.7634.9134.2534.8834.474,213,600
Aug 27, 202035.0935.2434.7034.7634.354,432,600
Aug 27, 20200.4 Dividend
Aug 26, 202035.3235.3634.8335.3134.504,382,300
Aug 25, 202035.3135.4134.9235.3734.564,667,800
Aug 24, 202034.6935.0934.3535.0934.284,229,900
Aug 21, 202034.7734.9034.3234.5633.764,749,600
Aug 20, 202035.2635.3134.7334.8534.054,553,600
Aug 19, 202035.7535.8735.3835.4334.614,002,500
Aug 18, 202036.0036.0135.2635.6634.844,677,600
Aug 17, 202035.6836.3735.5435.9335.107,010,800
Aug 14, 202035.3435.6735.1335.5934.773,107,400
Aug 13, 202035.4435.6735.1335.5734.755,121,500
Aug 12, 202034.8935.5034.7635.3334.524,828,900
Aug 11, 202035.0035.2534.4934.6333.834,790,500
Aug 10, 202035.3335.3534.5234.7933.995,966,500
Aug 07, 202035.1435.4534.9835.4134.594,163,000
Aug 06, 202034.8435.3334.6735.2834.475,721,600
Aug 05, 202035.1535.2334.6534.7833.983,966,300
Aug 04, 202034.7935.1434.3835.0834.276,284,300
Aug 03, 202034.4735.0534.2534.7933.996,207,300
Jul 31, 202034.1234.8333.8334.3833.5911,209,500
Jul 30, 202035.0635.5033.3634.3933.6012,148,600
Jul 29, 202035.5535.8735.4035.5734.756,796,300
Jul 28, 202034.7635.3934.7635.2534.446,037,400
Jul 27, 202034.6734.8934.4934.8434.044,244,500
Jul 24, 202034.9035.2534.5134.6833.884,331,400
Jul 23, 202034.6535.1334.2734.8634.066,103,800
Jul 22, 202034.6534.9634.2834.9034.104,020,100
Jul 21, 202034.3634.8934.2734.5333.745,002,700
Jul 20, 202034.9234.9233.9134.1233.336,514,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...