Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.64+0.39 (+1.17%)
At close: 04:00PM EST
33.64 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202133.3433.7933.3133.6433.648,058,180
Dec 02, 202132.9933.4732.7833.2533.258,715,100
Dec 01, 202133.9634.3132.8232.8832.8812,204,500
Nov 30, 202134.6434.7033.5133.6133.6115,110,300
Nov 29, 202134.9135.0034.3334.7834.788,750,700
Nov 26, 202134.9035.2534.5434.8334.837,366,800
Nov 24, 202135.2135.3334.8635.1935.197,058,200
Nov 24, 20210.4 Dividend
Nov 23, 202135.7236.0635.6135.8235.429,909,400
Nov 22, 202135.3035.7835.2335.4735.0722,906,700
Nov 19, 202135.3235.5734.9835.3434.958,973,800
Nov 18, 202135.4635.5834.7635.3734.9821,735,600
Nov 17, 202137.0537.1436.4136.5636.156,974,200
Nov 16, 202137.7037.9736.9937.0436.635,228,500
Nov 15, 202137.2837.7437.2437.6237.205,967,000
Nov 12, 202137.3137.5537.0537.2236.804,520,500
Nov 11, 202137.4337.5537.2237.2836.863,380,400
Nov 10, 202137.5637.8437.2137.4937.074,392,000
Nov 09, 202137.1537.4037.0037.3536.934,083,300
Nov 08, 202137.9538.0437.0737.2036.785,064,100
Nov 05, 202137.4938.2037.4537.8437.428,468,400
Nov 04, 202137.3737.5136.8437.1936.773,792,800
Nov 03, 202137.1937.5136.9637.4237.004,854,400
Nov 02, 202136.7437.1736.4937.0836.675,516,100
Nov 01, 202135.8836.7835.7936.7336.325,043,900
Oct 29, 202136.3136.6235.7835.8935.496,246,900
Oct 28, 202136.3036.5335.8936.4836.075,816,100
Oct 27, 202137.0437.1935.5936.4035.997,886,300
Oct 26, 202136.3536.8736.2136.4436.038,539,700
Oct 25, 202136.3836.4936.0236.2235.825,690,900
Oct 22, 202136.3336.7636.3036.3835.973,408,000
Oct 21, 202136.8036.8935.9936.3835.975,243,700
Oct 20, 202136.7437.0536.5836.9236.513,493,300
Oct 19, 202136.9136.9936.3236.8136.403,848,900
Oct 18, 202136.7337.1736.6336.8836.473,025,300
Oct 15, 202137.4237.5436.8536.9836.574,214,700
Oct 14, 202136.9937.4036.9437.2636.844,014,300
Oct 13, 202136.8237.0136.3236.8036.393,918,000
Oct 12, 202136.6937.0536.5336.7836.374,657,000
Oct 11, 202136.9037.4236.7636.7836.374,466,500
Oct 08, 202137.0737.2836.7136.7836.373,156,000
Oct 07, 202137.5037.7637.0037.0836.674,244,700
Oct 06, 202136.8737.3936.6137.3536.933,623,600
Oct 05, 202136.8337.2236.8037.0736.663,776,100
Oct 04, 202136.6837.3036.6836.8936.486,787,000
Oct 01, 202137.0237.0436.5536.6836.274,151,800
Sep 30, 202137.6037.6436.8036.8236.414,731,100
Sep 29, 202136.5437.7936.4637.5337.116,387,900
Sep 28, 202136.7937.1136.1936.6236.217,260,000
Sep 27, 202136.5137.1836.4236.8436.434,869,200
Sep 24, 202136.3536.6736.2836.3935.983,393,600
Sep 23, 202136.2036.6436.1736.3135.904,047,300
Sep 22, 202136.3836.6035.9436.1335.733,977,900
Sep 21, 202136.1736.5635.8335.9435.543,880,100
Sep 20, 202136.3736.6335.7636.2135.816,614,500
Sep 17, 202136.4636.8036.1836.5536.1411,784,900
Sep 16, 202136.2436.6936.0336.5436.134,102,100
Sep 15, 202136.1136.3735.9336.2235.826,179,700
Sep 14, 202136.7536.8536.0336.2135.814,371,600
Sep 13, 202136.5737.1436.5536.6436.234,777,500
Sep 10, 202136.4936.5936.1736.3335.924,071,700
Sep 09, 202136.9237.0536.3936.5636.157,644,400
Sep 08, 202135.7037.4135.6137.0636.6511,755,600
Sep 07, 202135.7035.7735.3835.6635.265,359,300
Sep 03, 202136.0736.1935.7535.8335.435,550,300
Sep 02, 202136.1936.3835.8536.0735.676,427,700
Sep 01, 202136.1236.4035.9436.1035.704,678,900
Aug 31, 202135.7836.1235.5435.9935.596,883,300
Aug 31, 20210.4 Dividend
Aug 30, 202136.2936.4336.0936.1235.324,600,700
Aug 27, 202136.0336.4735.8136.3835.583,661,500
Aug 26, 202136.7536.8236.0336.0735.274,474,000
Aug 25, 202136.6236.7736.2636.7535.944,319,100
Aug 24, 202136.7136.7436.3736.5535.743,250,000
Aug 23, 202136.6936.8736.4636.6435.833,348,200
Aug 20, 202136.7036.8036.2636.6035.793,688,200
Aug 19, 202136.7737.0136.6436.8336.024,789,600
Aug 18, 202137.8537.8836.9336.9536.134,786,400
Aug 17, 202137.9937.9937.5137.9137.074,555,500
Aug 16, 202137.8638.2637.6938.0137.174,530,100
Aug 13, 202137.4738.0337.3737.8737.033,556,000
Aug 12, 202137.8437.8937.3637.3636.533,194,000
Aug 11, 202137.6538.0837.4937.7736.934,244,200
Aug 10, 202137.3337.6036.9737.4736.645,581,200
Aug 09, 202137.4037.5636.9437.3136.485,585,000
Aug 06, 202137.2337.4937.0037.2036.388,639,400
Aug 05, 202137.0537.3036.4136.9436.129,560,300
Aug 04, 202138.3538.5636.6936.9436.1211,007,800
Aug 03, 202138.6039.1238.4138.9438.084,772,200
Aug 02, 202138.6038.7838.3838.5837.734,207,700
Jul 30, 202139.0339.2338.3838.4737.624,858,900
Jul 29, 202139.1639.1938.7938.9838.123,204,100
Jul 28, 202139.1539.2238.6738.9238.063,461,100
Jul 27, 202139.4939.5139.0539.2738.403,565,500
Jul 26, 202139.2239.7239.1039.5238.653,641,700
Jul 23, 202138.8739.3738.7239.2238.355,025,500
Jul 22, 202139.2739.2738.6938.8037.943,395,400
Jul 21, 202139.5839.7039.3339.3738.502,973,100
Jul 20, 202139.4839.9139.2839.4038.534,285,800
Jul 19, 202139.2039.6938.7739.3438.474,266,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement