NasdaqGS - Delayed Quote USD

The Kraft Heinz Company (KHC)

38.16 -0.21 (-0.55%)
At close: April 26 at 4:00 PM EDT
38.56 +0.40 (+1.05%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Feb 22, 2019 35.85 36.00 34.51 34.95 27.33 135,204,800
Feb 21, 2019 48.39 48.66 47.85 48.18 37.67 10,117,900
Feb 20, 2019 47.90 48.50 47.63 48.26 37.74 7,048,900
Feb 19, 2019 47.82 48.38 47.63 47.77 37.35 7,443,900
Feb 15, 2019 47.82 48.09 47.34 47.62 37.23 5,758,800
Feb 14, 2019 47.48 47.66 46.89 47.34 37.02 4,390,000
Feb 13, 2019 48.31 48.42 47.61 47.64 37.25 6,021,400
Feb 12, 2019 47.59 48.47 47.50 48.11 37.62 5,363,900
Feb 11, 2019 47.50 47.75 46.88 47.33 37.01 5,152,500
Feb 8, 2019 47.20 47.48 46.64 47.46 37.11 5,278,600
Feb 7, 2019 47.07 47.69 46.82 47.23 36.93 9,556,900
Feb 6, 2019 47.95 48.07 47.49 47.69 37.29 5,012,400
Feb 5, 2019 47.62 48.16 47.46 48.14 37.64 6,145,700
Feb 4, 2019 47.82 47.98 47.39 47.73 37.32 6,251,500
Feb 1, 2019 48.14 48.24 47.53 47.76 37.34 4,740,200
Jan 31, 2019 46.97 48.10 46.94 48.06 37.58 8,319,600
Jan 30, 2019 47.00 47.14 46.52 46.75 36.55 5,414,300
Jan 29, 2019 47.04 47.26 46.41 46.88 36.66 4,440,500
Jan 28, 2019 46.78 47.11 46.06 46.90 36.67 6,545,800
Jan 25, 2019 46.84 47.24 46.66 46.75 36.55 5,422,000
Jan 24, 2019 46.58 47.08 46.40 46.54 36.39 6,063,000
Jan 23, 2019 47.53 47.70 46.58 47.06 36.80 5,213,900
Jan 22, 2019 47.84 47.90 46.51 47.28 36.97 6,959,800
Jan 18, 2019 47.42 47.80 47.00 47.53 37.16 6,141,000
Jan 17, 2019 46.92 47.10 46.31 47.08 36.81 7,363,900
Jan 16, 2019 47.00 47.34 46.64 46.84 36.63 8,449,400
Jan 15, 2019 46.66 46.92 46.24 46.91 36.68 6,086,900
Jan 14, 2019 45.57 46.42 45.44 46.25 36.16 7,977,200
Jan 11, 2019 45.79 45.87 44.78 45.61 35.66 4,879,400
Jan 10, 2019 45.15 45.67 44.79 45.60 35.66 6,153,000
Jan 9, 2019 45.31 45.47 44.77 45.13 35.29 6,628,800
Jan 8, 2019 45.61 45.73 45.04 45.37 35.48 8,308,100
Jan 7, 2019 44.49 45.71 44.01 45.33 35.44 6,711,400
Jan 4, 2019 44.08 44.64 43.50 44.49 34.79 6,452,600
Jan 3, 2019 43.15 43.88 42.98 43.31 33.86 7,613,500
Jan 2, 2019 42.75 43.72 42.28 43.34 33.89 6,417,800
Dec 31, 2018 42.91 43.42 42.34 43.04 33.65 9,206,000
Dec 28, 2018 43.89 44.55 43.39 43.57 34.07 8,321,800
Dec 27, 2018 43.22 43.79 42.28 43.76 34.22 9,022,000
Dec 26, 2018 42.66 43.29 41.60 43.29 33.85 9,547,100
Dec 24, 2018 44.06 44.22 42.44 42.54 33.26 5,241,100
Dec 21, 2018 45.05 45.90 43.95 44.05 34.44 13,230,600
Dec 20, 2018 45.08 45.48 44.42 44.85 35.07 11,469,400
Dec 19, 2018 46.50 46.88 44.87 45.09 35.26 11,399,300
Dec 18, 2018 46.98 47.24 45.88 46.15 36.09 7,852,600
Dec 17, 2018 47.50 47.99 46.37 46.82 36.61 7,994,300
Dec 14, 2018 48.36 48.45 47.37 47.46 37.11 5,653,400
Dec 13, 2018 48.37 48.63 48.00 48.47 37.90 4,683,500
Dec 12, 2018 48.95 49.17 48.23 48.26 37.74 7,351,700
Dec 11, 2018 48.71 49.31 48.13 48.38 37.83 6,550,200
Dec 10, 2018 48.86 49.00 47.19 48.27 37.74 7,708,700
Dec 7, 2018 49.40 49.94 48.51 48.71 38.09 5,152,600
Dec 6, 2018 50.00 50.23 48.52 49.52 38.72 8,413,300
Dec 4, 2018 51.40 51.69 49.86 49.98 39.08 6,460,000
Dec 3, 2018 51.40 51.66 50.88 51.42 40.21 5,849,600
Nov 30, 2018 51.11 51.29 50.78 51.12 39.97 6,402,800
Nov 29, 2018 50.96 51.65 50.83 51.19 40.03 4,840,300
Nov 28, 2018 51.32 51.41 50.62 51.18 40.02 6,212,700
Nov 27, 2018 50.93 51.85 50.58 51.80 40.50 5,269,200
Nov 26, 2018 51.56 51.72 50.95 51.07 39.93 4,527,200
Nov 23, 2018 51.03 51.50 50.83 51.04 39.91 2,018,700
Nov 21, 2018 51.03 51.48 50.72 51.16 40.00 4,154,900
Nov 20, 2018 52.05 52.37 50.71 50.94 39.83 5,967,000
Nov 19, 2018 51.97 52.74 51.73 51.89 40.57 6,378,100
Nov 16, 2018 52.01 52.90 51.77 52.08 40.72 11,005,000
Nov 15, 2018 0.63 Dividend
Nov 15, 2018 52.00 52.27 51.45 51.99 40.65 6,902,900
Nov 14, 2018 53.43 53.56 52.17 52.64 40.67 5,601,600
Nov 13, 2018 53.75 54.27 52.98 53.38 41.24 5,511,400
Nov 12, 2018 54.03 54.87 53.51 53.67 41.47 5,540,900
Nov 9, 2018 53.36 54.15 53.07 53.99 41.71 5,712,700
Nov 8, 2018 53.25 53.60 52.94 53.31 41.19 5,031,800
Nov 7, 2018 53.85 54.03 52.90 53.55 41.37 5,379,400
Nov 6, 2018 52.77 53.72 52.43 53.46 41.30 6,724,000
Nov 5, 2018 51.07 53.00 51.04 52.39 40.48 10,481,500
Nov 2, 2018 52.25 52.52 50.41 50.73 39.20 22,310,600
Nov 1, 2018 55.13 56.50 54.61 56.20 43.42 7,427,700
Oct 31, 2018 55.50 55.54 53.77 54.97 42.47 8,888,100
Oct 30, 2018 55.62 56.43 55.33 55.85 43.15 6,015,500
Oct 29, 2018 55.17 56.11 54.72 55.52 42.90 6,301,400
Oct 26, 2018 55.51 55.58 54.30 54.65 42.22 6,480,000
Oct 25, 2018 55.76 56.54 55.34 55.98 43.25 5,712,800
Oct 24, 2018 56.42 57.38 55.71 55.78 43.10 5,833,800
Oct 23, 2018 56.20 56.86 55.53 56.60 43.73 6,429,000
Oct 22, 2018 57.66 58.08 56.09 56.21 43.43 7,390,000
Oct 19, 2018 56.15 57.76 56.10 57.56 44.47 8,880,700
Oct 18, 2018 56.41 56.92 55.43 55.54 42.91 6,075,400
Oct 17, 2018 55.41 57.02 55.30 56.40 43.58 7,094,000
Oct 16, 2018 54.71 55.66 54.49 55.44 42.83 4,813,700
Oct 15, 2018 54.05 54.96 54.05 54.47 42.09 4,829,800
Oct 12, 2018 53.94 54.43 53.03 54.24 41.91 9,452,500
Oct 11, 2018 55.97 56.23 53.57 53.82 41.58 9,593,800
Oct 10, 2018 55.81 57.03 55.73 55.74 43.07 7,799,600
Oct 9, 2018 57.30 57.48 55.59 56.07 43.32 8,535,700
Oct 8, 2018 55.85 57.31 55.85 57.06 44.09 6,060,700
Oct 5, 2018 55.70 56.04 55.23 55.89 43.18 4,163,400
Oct 4, 2018 55.45 55.88 55.14 55.52 42.90 4,349,500
Oct 3, 2018 56.07 56.50 55.38 55.60 42.96 5,395,100
Oct 2, 2018 55.57 56.29 55.46 55.93 43.21 3,930,000
Oct 1, 2018 55.49 55.94 55.22 55.54 42.91 6,208,700
Sep 28, 2018 54.98 55.44 54.40 55.11 42.58 6,505,300
Sep 27, 2018 55.11 55.78 54.32 55.04 42.53 7,881,900
Sep 26, 2018 55.91 55.92 55.07 55.17 42.63 5,436,500
Sep 25, 2018 56.65 56.84 55.60 55.66 43.00 3,813,200
Sep 24, 2018 57.00 57.30 56.24 56.52 43.67 4,729,000
Sep 21, 2018 57.93 57.94 57.05 57.12 44.13 11,543,500
Sep 20, 2018 57.28 57.94 57.22 57.57 44.48 5,364,600
Sep 19, 2018 57.32 57.45 56.82 56.89 43.96 5,079,400
Sep 18, 2018 57.85 58.05 56.38 57.10 44.12 7,285,100
Sep 17, 2018 58.02 58.49 57.70 58.35 45.08 7,494,000
Sep 14, 2018 59.30 59.36 58.60 58.97 45.56 3,953,700
Sep 13, 2018 59.25 59.91 58.90 59.49 45.96 5,891,500
Sep 12, 2018 58.23 59.53 57.80 59.12 45.68 6,699,000
Sep 11, 2018 57.35 57.87 56.69 57.76 44.63 7,617,300
Sep 10, 2018 56.90 57.48 56.81 57.24 44.23 8,285,300
Sep 7, 2018 56.69 56.72 56.17 56.59 43.72 6,815,900
Sep 6, 2018 57.04 57.25 56.06 56.80 43.89 8,822,100
Sep 5, 2018 56.65 57.71 56.29 57.00 44.04 7,064,200
Sep 4, 2018 58.45 58.62 56.55 56.66 43.78 6,918,700
Aug 31, 2018 58.35 58.57 57.63 58.27 45.02 5,520,300
Aug 30, 2018 59.13 59.57 58.17 58.22 44.98 5,063,800
Aug 29, 2018 58.90 59.37 58.56 59.30 45.82 5,188,900
Aug 28, 2018 59.51 59.87 58.79 58.79 45.42 4,293,500
Aug 27, 2018 59.35 59.87 59.18 59.57 46.03 3,496,800
Aug 24, 2018 58.92 59.42 58.76 59.03 45.61 4,513,200
Aug 23, 2018 59.26 59.49 58.75 58.80 45.43 5,179,800
Aug 22, 2018 59.98 60.10 59.34 59.55 46.01 3,224,800
Aug 21, 2018 60.75 60.75 59.59 59.84 46.23 4,849,800
Aug 20, 2018 61.03 61.68 60.61 60.64 46.85 4,647,000
Aug 17, 2018 60.30 61.31 59.77 61.02 47.15 6,417,000
Aug 16, 2018 0.63 Dividend
Aug 16, 2018 58.97 60.15 58.83 60.03 46.38 6,261,800
Aug 15, 2018 59.56 59.58 58.98 59.09 45.17 5,299,600
Aug 14, 2018 59.50 60.06 59.43 59.52 45.50 4,439,900
Aug 13, 2018 59.48 59.71 58.83 59.28 45.32 5,790,400
Aug 10, 2018 59.76 60.00 59.10 59.65 45.60 5,118,000
Aug 9, 2018 60.42 60.62 59.68 60.00 45.87 6,568,700
Aug 8, 2018 60.08 60.85 59.50 60.28 46.08 11,053,800
Aug 7, 2018 62.50 62.54 61.08 61.32 46.88 6,542,400
Aug 6, 2018 63.85 64.12 62.15 62.30 47.63 7,453,200
Aug 3, 2018 61.00 64.99 60.38 64.48 49.29 16,199,700
Aug 2, 2018 59.10 59.65 58.24 59.40 45.41 6,445,100
Aug 1, 2018 60.00 60.10 59.25 59.28 45.32 4,013,200
Jul 31, 2018 60.61 61.17 60.01 60.25 46.06 6,484,800
Jul 30, 2018 60.10 60.62 59.82 60.28 46.08 3,743,100
Jul 27, 2018 60.60 61.05 59.89 60.26 46.07 3,771,100
Jul 26, 2018 60.72 61.70 60.23 60.48 46.23 4,082,200
Jul 25, 2018 59.71 60.16 58.94 59.84 45.75 3,713,900
Jul 24, 2018 60.30 60.47 59.15 59.67 45.62 6,374,000
Jul 23, 2018 60.40 60.89 60.14 60.30 46.10 4,857,500
Jul 20, 2018 61.27 61.38 60.55 60.69 46.40 5,809,500
Jul 19, 2018 61.31 62.01 60.88 61.34 46.89 6,839,500
Jul 18, 2018 63.05 63.18 61.54 61.59 47.08 5,196,400
Jul 17, 2018 62.64 63.38 62.55 63.05 48.20 5,032,300
Jul 16, 2018 63.89 63.99 62.59 62.64 47.89 4,164,900
Jul 13, 2018 63.64 64.59 63.50 63.85 48.81 3,997,900
Jul 12, 2018 63.93 64.05 63.29 63.64 48.65 2,659,900
Jul 11, 2018 63.91 64.28 63.51 63.74 48.73 2,520,900
Jul 10, 2018 64.34 64.34 63.33 64.00 48.93 3,112,900
Jul 9, 2018 64.65 64.75 63.62 63.97 48.90 3,079,900
Jul 6, 2018 64.00 64.62 63.67 64.43 49.25 3,330,000
Jul 5, 2018 63.28 64.00 62.64 63.95 48.89 2,834,300
Jul 3, 2018 62.33 63.13 62.33 62.64 47.89 1,674,000
Jul 2, 2018 62.50 62.59 61.52 62.09 47.47 3,666,600
Jun 29, 2018 62.91 63.23 62.13 62.82 48.02 3,812,500
Jun 28, 2018 62.84 63.32 62.51 62.65 47.89 3,688,000
Jun 27, 2018 62.99 63.81 62.51 62.69 47.92 3,250,100
Jun 26, 2018 63.58 63.61 62.35 63.21 48.32 4,190,400
Jun 25, 2018 62.85 64.54 62.82 63.32 48.41 4,976,500
Jun 22, 2018 62.81 63.45 62.66 63.21 48.32 4,247,200
Jun 21, 2018 63.05 63.20 62.25 62.57 47.83 4,956,000
Jun 20, 2018 62.27 63.34 62.00 63.04 48.19 6,027,600
Jun 19, 2018 60.59 62.27 60.50 62.14 47.50 5,974,300
Jun 18, 2018 61.43 62.65 60.47 60.87 46.53 4,491,300
Jun 15, 2018 60.81 61.64 60.39 61.61 47.10 7,616,400
Jun 14, 2018 60.39 61.01 59.94 60.67 46.38 3,572,700
Jun 13, 2018 60.36 60.68 59.65 60.10 45.94 3,477,900
Jun 12, 2018 60.23 60.65 59.29 60.12 45.96 4,309,300
Jun 11, 2018 58.60 60.14 58.58 59.88 45.78 5,252,000
Jun 8, 2018 57.79 58.59 57.67 58.47 44.70 4,266,700
Jun 7, 2018 57.51 58.16 57.07 57.67 44.09 4,501,800
Jun 6, 2018 58.09 58.09 57.01 57.92 44.28 4,826,800
Jun 5, 2018 58.78 58.79 57.67 57.92 44.28 4,920,300
Jun 4, 2018 57.85 58.66 57.75 58.42 44.66 3,626,300
Jun 1, 2018 57.64 58.18 57.28 57.65 44.07 4,745,600
May 31, 2018 58.79 58.94 57.15 57.48 43.94 6,787,400
May 30, 2018 57.65 59.06 57.44 58.84 44.98 5,587,300
May 29, 2018 57.57 57.86 56.94 57.40 43.88 4,231,400
May 25, 2018 57.12 58.12 57.10 57.77 44.16 3,296,000
May 24, 2018 57.00 57.16 56.38 57.06 43.62 2,750,600
May 23, 2018 56.30 57.08 56.30 56.98 43.56 3,134,900
May 22, 2018 56.58 57.26 56.21 56.58 43.25 4,179,500
May 21, 2018 57.00 57.35 56.20 56.45 43.15 4,588,300
May 18, 2018 57.61 57.66 55.72 56.79 43.41 9,529,000
May 17, 2018 0.63 Dividend
May 17, 2018 58.72 58.84 57.72 58.06 44.38 4,694,100
May 16, 2018 59.06 59.32 58.53 59.29 44.85 4,334,000
May 15, 2018 59.16 59.49 58.62 59.04 44.66 5,662,600
May 14, 2018 59.37 59.60 58.92 59.28 44.84 4,228,700
May 11, 2018 58.97 59.86 58.97 59.24 44.81 3,980,300
May 10, 2018 58.75 59.35 58.55 59.04 44.66 3,934,200
May 9, 2018 58.94 59.32 58.09 58.48 44.23 5,002,300
May 8, 2018 58.69 59.13 57.62 58.76 44.45 7,163,200
May 7, 2018 58.50 59.24 58.19 58.83 44.50 7,337,400
May 4, 2018 55.00 58.45 54.69 58.01 43.88 9,221,300
May 3, 2018 56.27 56.40 54.94 54.95 41.56 10,380,800
May 2, 2018 55.88 55.95 54.11 54.20 41.00 9,045,100
May 1, 2018 56.32 56.44 55.30 55.70 42.13 6,350,200
Apr 30, 2018 57.90 58.16 56.36 56.38 42.65 6,761,600
Apr 27, 2018 57.43 58.26 57.36 57.66 43.61 4,096,100
Apr 26, 2018 57.03 57.47 56.51 57.33 43.36 5,147,400
Apr 25, 2018 56.52 57.40 56.29 56.85 43.00 6,766,600
Apr 24, 2018 57.95 58.00 56.11 56.53 42.76 8,266,800
Apr 23, 2018 58.00 58.19 57.41 57.68 43.63 7,905,100
Apr 20, 2018 59.85 60.16 57.55 58.22 44.04 9,765,800
Apr 19, 2018 60.75 60.89 59.63 59.73 45.18 7,461,800
Apr 18, 2018 61.66 61.80 60.35 60.79 45.98 5,525,800
Apr 17, 2018 61.69 61.81 61.09 61.69 46.66 4,444,100
Apr 16, 2018 60.02 61.31 59.92 61.19 46.28 5,446,000
Apr 13, 2018 61.07 61.13 60.49 60.92 46.08 3,746,000
Apr 12, 2018 61.53 61.71 60.78 60.94 46.10 5,145,800
Apr 11, 2018 60.85 61.83 60.78 61.54 46.55 3,852,600
Apr 10, 2018 61.65 61.82 60.62 61.25 46.33 4,667,400
Apr 9, 2018 60.89 61.40 60.34 60.65 45.88 4,669,300
Apr 6, 2018 61.09 61.98 60.16 60.54 45.79 3,932,000
Apr 5, 2018 61.70 61.90 60.95 61.31 46.38 4,272,700
Apr 4, 2018 59.79 61.82 59.73 61.38 46.43 4,764,400
Apr 3, 2018 60.62 60.66 59.48 60.24 45.57 6,325,300
Apr 2, 2018 61.94 62.00 59.79 60.06 45.43 5,294,200
Mar 29, 2018 61.79 62.62 61.69 62.29 47.12 5,001,900
Mar 28, 2018 60.84 61.96 60.75 61.37 46.42 4,778,200
Mar 27, 2018 61.74 61.98 60.39 60.70 45.91 5,276,500
Mar 26, 2018 60.88 61.73 60.53 61.65 46.63 5,310,600
Mar 23, 2018 60.73 61.66 59.95 60.03 45.41 6,316,300
Mar 22, 2018 61.73 61.96 60.49 60.53 45.79 8,156,600
Mar 21, 2018 62.53 62.76 61.75 61.99 46.89 7,088,700
Mar 20, 2018 64.03 64.21 62.82 63.18 47.79 7,502,500
Mar 19, 2018 65.18 65.36 63.58 63.95 48.37 6,947,200
Mar 16, 2018 65.45 65.84 64.94 65.36 49.44 7,204,500
Mar 15, 2018 66.40 66.67 65.11 65.46 49.51 4,870,800
Mar 14, 2018 67.61 67.91 66.22 66.58 50.36 3,900,900
Mar 13, 2018 67.84 67.95 67.16 67.37 50.96 3,360,700
Mar 12, 2018 67.26 67.89 67.10 67.70 51.21 2,653,200
Mar 9, 2018 67.20 67.60 66.53 67.23 50.85 4,911,000
Mar 8, 2018 0.63 Dividend
Mar 8, 2018 67.17 67.36 66.46 66.99 50.67 3,508,400
Mar 7, 2018 67.35 67.59 66.73 67.46 50.55 3,316,500
Mar 6, 2018 67.70 67.87 67.23 67.77 50.79 3,539,400
Mar 5, 2018 66.72 67.73 66.72 67.43 50.53 3,910,800
Mar 2, 2018 67.02 67.61 66.52 67.17 50.34 4,820,800
Mar 1, 2018 67.14 67.99 66.36 66.89 50.13 5,209,600
Feb 28, 2018 68.27 68.59 67.03 67.05 50.25 6,193,000
Feb 27, 2018 69.61 70.01 67.86 67.87 50.86 5,412,100
Feb 26, 2018 69.60 70.00 68.56 69.74 52.26 7,520,500
Feb 23, 2018 67.96 69.11 67.35 69.02 51.72 5,740,900
Feb 22, 2018 67.38 68.25 67.05 67.64 50.69 5,972,000
Feb 21, 2018 68.92 68.93 67.44 67.47 50.56 6,647,900
Feb 20, 2018 70.78 70.80 68.02 68.69 51.48 8,715,200
Feb 16, 2018 69.94 71.25 67.65 70.80 53.06 14,988,800
Feb 15, 2018 72.19 72.78 70.65 72.71 54.49 7,410,900
Feb 14, 2018 71.34 72.04 70.70 71.92 53.90 5,503,100
Feb 13, 2018 71.52 71.99 70.68 71.71 53.74 4,043,600
Feb 12, 2018 71.52 72.63 71.45 71.81 53.81 4,372,900
Feb 9, 2018 72.00 72.66 70.25 71.38 53.49 6,871,000
Feb 8, 2018 73.60 74.04 71.25 71.58 53.64 8,210,800
Feb 7, 2018 73.84 74.71 73.52 73.55 55.12 6,753,700
Feb 6, 2018 73.84 74.32 72.05 74.31 55.69 7,556,400
Feb 5, 2018 77.29 77.94 74.18 74.26 55.65 5,372,900
Feb 2, 2018 78.12 78.34 76.65 77.19 57.85 5,239,700
Feb 1, 2018 78.12 78.95 77.60 78.57 58.88 3,119,800
Jan 31, 2018 78.62 78.88 77.85 78.39 58.75 4,855,700
Jan 30, 2018 78.64 79.66 78.43 78.50 58.83 3,334,300
Jan 29, 2018 79.17 79.88 78.39 78.42 58.77 3,280,500
Jan 26, 2018 79.90 80.00 78.40 79.39 59.49 4,772,400
Jan 25, 2018 80.00 80.44 79.38 79.67 59.70 2,927,300
Jan 24, 2018 80.50 80.59 79.71 79.86 59.85 3,119,600
Jan 23, 2018 79.76 80.53 79.56 80.27 60.15 2,833,000
Jan 22, 2018 79.82 80.45 79.76 80.17 60.08 3,988,300
Jan 19, 2018 79.53 79.96 79.10 79.66 59.70 3,749,400
Jan 18, 2018 80.16 80.60 79.02 79.27 59.40 3,447,200
Jan 17, 2018 79.11 80.67 78.79 80.07 60.00 6,547,600
Jan 16, 2018 77.97 78.92 77.56 78.64 58.93 5,327,800
Jan 12, 2018 77.35 77.57 76.60 77.35 57.97 4,223,500
Jan 11, 2018 78.02 78.20 77.02 77.13 57.80 3,493,700
Jan 10, 2018 78.65 78.65 77.40 77.89 58.37 3,823,700
Jan 9, 2018 78.54 78.72 78.05 78.62 58.92 3,436,500
Jan 8, 2018 77.82 78.58 77.82 78.48 58.81 3,126,900
Jan 5, 2018 78.04 78.33 77.23 77.84 58.33 4,152,500
Jan 4, 2018 77.23 78.22 77.06 77.91 58.39 3,608,500
Jan 3, 2018 77.33 77.59 76.90 77.01 57.71 3,369,300
Jan 2, 2018 78.22 78.31 76.88 77.02 57.72 4,009,000
Dec 29, 2017 77.70 78.68 77.69 77.76 58.27 2,443,700
Dec 28, 2017 78.22 78.29 77.72 77.92 58.39 1,883,800
Dec 27, 2017 78.24 78.60 77.95 77.98 58.44 1,757,300
Dec 26, 2017 78.12 78.47 78.00 78.11 58.54 2,532,000
Dec 22, 2017 78.14 78.60 77.88 78.24 58.63 3,091,400
Dec 21, 2017 77.84 78.17 77.07 77.88 58.36 4,562,400
Dec 20, 2017 78.81 78.89 77.32 77.38 57.99 3,802,400
Dec 19, 2017 79.52 79.82 78.39 78.52 58.84 2,889,900
Dec 18, 2017 79.98 80.36 79.29 79.37 59.48 2,721,100
Dec 15, 2017 79.80 79.83 79.01 79.54 59.61 6,684,900
Dec 14, 2017 79.28 79.70 78.87 78.98 59.19 3,321,300
Dec 13, 2017 79.25 79.60 78.77 79.28 59.41 3,028,300
Dec 12, 2017 78.33 79.09 78.12 78.95 59.16 3,140,800
Dec 11, 2017 78.18 78.39 77.19 78.37 58.73 3,988,400
Dec 8, 2017 79.60 79.71 77.93 78.48 58.81 5,332,600
Dec 7, 2017 80.17 80.50 79.31 79.36 59.47 2,532,300
Dec 6, 2017 80.75 81.14 80.24 80.49 60.32 2,582,100
Dec 5, 2017 82.05 82.48 80.51 80.64 60.43 3,248,000
Dec 4, 2017 81.32 82.29 81.17 81.92 61.39 2,908,100
Dec 1, 2017 80.95 81.60 80.29 81.21 60.86 3,360,800
Nov 30, 2017 81.44 82.18 80.50 81.37 60.98 4,409,700
Nov 29, 2017 78.95 81.56 78.83 81.09 60.77 4,067,400
Nov 28, 2017 79.70 79.86 78.71 78.98 59.19 3,165,500
Nov 27, 2017 79.76 80.04 79.45 79.61 59.66 4,605,000
Nov 24, 2017 80.25 80.35 79.54 79.76 59.77 1,144,800
Nov 22, 2017 80.04 80.20 79.59 79.82 59.82 2,923,900
Nov 21, 2017 80.12 80.29 79.76 80.01 59.96 2,455,600
Nov 20, 2017 79.70 80.96 79.63 79.93 59.90 3,736,700
Nov 17, 2017 79.63 80.07 79.28 79.63 59.67 4,263,200
Nov 16, 2017 0.63 Dividend
Nov 16, 2017 78.72 80.16 78.51 79.68 59.71 3,028,900
Nov 15, 2017 79.49 79.89 78.57 78.78 58.57 3,277,400
Nov 14, 2017 79.54 79.88 79.03 79.38 59.02 2,839,200
Nov 13, 2017 79.66 80.37 79.60 79.85 59.36 3,237,500
Nov 10, 2017 78.97 79.88 78.97 79.72 59.27 3,403,000
Nov 9, 2017 79.26 79.94 79.02 79.41 59.04 3,431,600
Nov 8, 2017 78.64 80.09 78.22 79.58 59.16 4,058,700
Nov 7, 2017 76.93 78.64 76.49 78.18 58.12 3,421,700
Nov 6, 2017 78.09 78.22 76.51 77.00 57.25 4,682,000
Nov 3, 2017 77.87 78.19 77.57 78.00 57.99 4,077,600
Nov 2, 2017 76.84 78.19 75.51 78.03 58.01 6,533,400
Nov 1, 2017 77.71 77.86 77.08 77.70 57.77 4,052,600
Oct 31, 2017 76.18 77.40 76.02 77.33 57.49 4,836,100
Oct 30, 2017 77.20 77.22 75.21 75.27 55.96 5,216,300
Oct 27, 2017 76.82 77.47 76.24 77.30 57.47 3,751,800
Oct 26, 2017 77.59 77.94 77.15 77.30 57.47 2,849,600
Oct 25, 2017 76.73 77.42 76.23 77.33 57.49 3,927,100
Oct 24, 2017 77.12 77.42 76.93 77.22 57.41 3,061,500
Oct 23, 2017 76.88 77.10 76.45 77.06 57.29 4,240,900
Oct 20, 2017 76.77 77.10 76.12 76.71 57.03 4,761,200
Oct 19, 2017 77.00 77.09 76.31 76.47 56.85 3,965,000
Oct 18, 2017 77.41 77.46 76.67 77.10 57.32 3,279,400
Oct 17, 2017 77.73 78.01 77.34 77.54 57.65 4,373,400
Oct 16, 2017 77.79 78.10 77.48 77.65 57.73 3,432,300
Oct 13, 2017 78.55 78.60 77.66 77.74 57.80 3,707,800
Oct 12, 2017 78.35 78.65 78.04 78.15 58.10 2,485,400
Oct 11, 2017 78.06 78.66 77.92 78.19 58.13 2,327,700
Oct 10, 2017 77.75 78.25 77.66 78.14 58.09 2,984,700
Oct 9, 2017 78.29 78.62 77.19 77.33 57.49 2,673,700
Oct 6, 2017 78.84 78.94 77.99 78.18 58.12 2,355,900
Oct 5, 2017 77.95 78.49 77.70 78.25 58.17 2,845,300
Oct 4, 2017 77.23 78.15 76.76 77.77 57.82 3,681,100
Oct 3, 2017 77.95 78.14 77.29 77.82 57.86 2,372,900
Oct 2, 2017 77.55 78.27 76.89 77.85 57.88 3,635,900
Sep 29, 2017 78.03 78.27 77.44 77.55 57.65 3,781,800
Sep 28, 2017 78.28 78.75 77.73 77.97 57.97 2,804,500
Sep 27, 2017 78.64 78.80 77.80 78.23 58.16 3,278,800
Sep 26, 2017 78.60 78.91 78.03 78.59 58.43 3,160,300
Sep 25, 2017 77.60 78.45 77.47 78.42 58.30 4,332,600
Sep 22, 2017 79.01 79.24 77.40 77.52 57.63 4,792,600
Sep 21, 2017 79.99 80.46 78.94 79.01 58.74 2,962,700
Sep 20, 2017 80.49 80.56 79.13 79.87 59.38 6,182,400
Sep 19, 2017 81.30 81.42 80.60 80.83 60.09 2,382,900
Sep 18, 2017 81.24 81.61 81.04 81.40 60.52 2,766,200
Sep 15, 2017 81.33 81.88 80.52 81.43 60.54 5,962,900
Sep 14, 2017 81.98 82.00 81.00 81.28 60.43 2,987,900
Sep 13, 2017 82.26 82.35 81.67 81.91 60.90 2,939,200
Sep 12, 2017 82.82 82.98 82.06 82.18 61.10 2,256,000
Sep 11, 2017 82.10 82.56 81.96 82.55 61.37 2,905,500
Sep 8, 2017 81.45 82.02 80.66 81.72 60.75 3,546,800
Sep 7, 2017 81.45 81.72 80.83 81.46 60.56 3,257,200
Sep 6, 2017 81.23 81.40 80.83 81.33 60.46 2,517,500
Sep 5, 2017 80.72 81.50 80.55 81.15 60.33 3,301,700
Sep 1, 2017 80.75 81.10 80.10 80.85 60.11 4,889,900
Aug 31, 2017 81.10 82.10 80.29 80.75 60.03 5,374,100
Aug 30, 2017 81.50 82.19 81.23 81.93 60.91 3,426,800
Aug 29, 2017 81.78 82.11 81.09 81.44 60.55 3,491,400
Aug 28, 2017 82.78 83.00 81.63 82.14 61.07 2,644,100
Aug 25, 2017 83.28 83.32 82.45 82.60 61.41 3,285,600
Aug 24, 2017 84.50 84.59 82.69 82.80 61.56 3,438,100
Aug 23, 2017 84.95 85.16 84.48 84.75 63.01 1,687,600
Aug 22, 2017 84.76 85.13 84.65 85.05 63.23 2,038,600
Aug 21, 2017 84.73 84.73 84.25 84.55 62.86 1,764,700
Aug 18, 2017 84.92 85.28 84.16 84.49 62.81 2,833,500
Aug 17, 2017 86.27 86.76 85.08 85.11 63.28 3,023,000
Aug 16, 2017 0.63 Dividend
Aug 16, 2017 86.45 86.68 86.28 86.50 64.31 1,920,100
Aug 15, 2017 87.05 87.20 86.50 86.74 64.02 1,766,700
Aug 14, 2017 86.75 87.29 86.50 87.02 64.23 2,473,400
Aug 11, 2017 85.90 86.57 85.64 86.47 63.82 2,538,900
Aug 10, 2017 85.92 86.40 85.58 85.89 63.39 3,015,600
Aug 9, 2017 86.00 86.74 85.51 86.46 63.82 2,527,100
Aug 8, 2017 86.64 86.98 86.02 86.16 63.59 3,125,500
Aug 7, 2017 86.54 87.23 86.26 87.02 64.23 3,195,100
Aug 4, 2017 87.58 87.58 85.98 86.66 63.96 8,002,300
Aug 3, 2017 86.90 87.60 86.33 86.51 63.85 3,966,400
Aug 2, 2017 86.29 87.14 85.48 86.87 64.12 3,770,500
Aug 1, 2017 87.38 87.77 86.55 86.67 63.97 3,281,500
Jul 31, 2017 87.79 87.99 86.98 87.46 64.55 2,593,100
Jul 28, 2017 87.80 88.07 87.07 87.64 64.69 1,902,100
Jul 27, 2017 87.53 88.22 87.31 88.19 65.09 3,025,800
Jul 26, 2017 87.50 90.38 87.41 87.66 64.70 2,935,300
Jul 25, 2017 86.24 87.61 86.14 87.42 64.52 3,016,900
Jul 24, 2017 86.12 86.31 85.60 86.22 63.64 1,881,400
Jul 21, 2017 85.66 86.19 85.41 86.16 63.59 2,840,800
Jul 20, 2017 86.10 86.10 85.67 85.90 63.40 2,770,500
Jul 19, 2017 85.63 85.85 85.21 85.69 63.25 2,184,500
Jul 18, 2017 85.69 85.85 85.17 85.60 63.18 1,586,800
Jul 17, 2017 85.68 85.75 85.09 85.60 63.18 1,831,500
Jul 14, 2017 85.31 85.70 84.83 85.65 63.22 2,533,600
Jul 13, 2017 84.74 85.04 84.33 84.85 62.63 2,626,500
Jul 12, 2017 84.33 85.18 84.29 84.70 62.52 4,026,400
Jul 11, 2017 82.20 83.99 82.20 83.75 61.82 5,022,700
Jul 10, 2017 83.39 83.73 82.76 82.77 61.09 2,980,600
Jul 7, 2017 82.58 83.90 82.20 83.04 61.29 3,454,600
Jul 6, 2017 83.30 83.61 82.62 82.82 61.13 3,403,100
Jul 5, 2017 84.46 84.76 83.64 83.79 61.84 4,607,700
Jul 3, 2017 85.96 86.10 84.39 84.47 62.35 2,905,500
Jun 30, 2017 87.20 87.27 85.50 85.64 63.21 3,415,000
Jun 29, 2017 87.69 87.81 85.45 85.76 63.30 5,189,200
Jun 28, 2017 88.11 88.49 87.21 87.82 64.82 3,032,300
Jun 27, 2017 88.76 88.95 87.48 87.51 64.59 2,962,100
Jun 26, 2017 89.53 89.73 88.87 88.94 65.65 1,704,300
Jun 23, 2017 89.40 89.40 88.57 88.85 65.58 4,205,800
Jun 22, 2017 89.47 89.75 88.89 89.10 65.76 2,721,000
Jun 21, 2017 89.31 89.70 89.11 89.40 65.99 2,186,200
Jun 20, 2017 89.66 89.77 89.14 89.28 65.90 2,659,500
Jun 19, 2017 89.96 90.24 89.02 89.85 66.32 3,331,600
Jun 16, 2017 90.87 91.22 88.91 89.41 65.99 7,470,600
Jun 15, 2017 91.16 91.84 91.01 91.65 67.65 2,312,700
Jun 14, 2017 92.15 92.45 90.99 91.46 67.51 1,697,300
Jun 13, 2017 90.68 91.66 90.17 91.59 67.60 1,909,800
Jun 12, 2017 90.60 92.42 90.43 91.25 67.35 2,720,600
Jun 9, 2017 92.48 92.54 90.46 90.83 67.04 2,801,800
Jun 8, 2017 93.46 93.67 92.47 92.57 68.33 2,458,700
Jun 7, 2017 93.45 93.88 93.14 93.77 69.21 1,987,300
Jun 6, 2017 93.45 93.87 93.08 93.21 68.80 1,758,500
Jun 5, 2017 93.58 93.70 93.05 93.44 68.97 1,707,500
Jun 2, 2017 92.94 93.55 92.38 93.54 69.04 2,506,100
Jun 1, 2017 92.35 92.74 91.42 92.73 68.44 2,466,000
May 31, 2017 92.63 92.95 91.97 92.20 68.05 2,283,000
May 30, 2017 92.94 93.00 92.19 92.46 68.24 1,952,600
May 26, 2017 92.90 93.09 92.52 92.99 68.64 1,308,000
May 25, 2017 92.69 93.01 92.38 92.81 68.50 1,665,400
May 24, 2017 92.00 92.66 91.78 92.59 68.34 1,814,900
May 23, 2017 91.21 92.00 91.01 91.87 67.81 1,803,500
May 22, 2017 90.11 91.33 90.04 91.18 67.30 1,830,500
May 19, 2017 89.75 90.55 89.40 90.28 66.64 2,707,600
May 18, 2017 89.65 90.73 88.91 90.16 66.55 2,854,700
May 17, 2017 0.60 Dividend
May 17, 2017 88.91 90.14 88.51 89.51 66.07 3,866,600
May 16, 2017 89.26 89.83 88.85 89.11 65.33 1,974,600
May 15, 2017 88.76 89.47 88.56 89.45 65.58 2,029,600
May 12, 2017 89.34 89.45 88.67 88.95 65.21 1,827,300
May 11, 2017 88.80 89.46 88.80 89.28 65.45 1,402,500
May 10, 2017 89.11 89.40 88.94 89.33 65.49 1,654,400
May 9, 2017 89.23 89.65 88.87 89.20 65.39 2,299,200
May 8, 2017 89.58 89.77 89.00 89.48 65.60 2,311,600
May 5, 2017 89.86 90.10 89.18 89.63 65.71 2,267,300
May 4, 2017 88.00 91.80 87.14 89.70 65.76 6,391,200
May 3, 2017 90.22 90.22 88.90 89.14 65.35 2,695,300
May 2, 2017 89.64 89.83 88.76 89.00 65.25 3,058,600
May 1, 2017 90.65 90.75 89.35 89.47 65.59 3,363,600
Apr 28, 2017 91.20 91.23 89.83 90.39 66.27 2,894,500
Apr 27, 2017 90.92 91.42 90.66 90.83 66.59 2,290,300
Apr 26, 2017 92.32 92.33 90.88 90.92 66.66 2,736,600
Apr 25, 2017 92.64 92.89 92.28 92.29 67.66 1,882,400
Apr 24, 2017 92.01 92.87 92.01 92.56 67.86 2,185,400
Apr 21, 2017 92.13 92.24 91.56 91.60 67.15 1,964,500
Apr 20, 2017 92.11 92.40 91.55 92.04 67.48 1,787,900
Apr 19, 2017 92.43 92.45 91.69 91.85 67.34 1,978,300
Apr 18, 2017 91.54 92.63 91.33 92.50 67.81 2,135,100
Apr 17, 2017 91.80 91.96 91.03 91.58 67.14 1,803,800
Apr 13, 2017 92.05 92.05 91.48 91.50 67.08 1,816,300
Apr 12, 2017 91.03 92.14 91.01 91.93 67.40 2,007,400
Apr 11, 2017 90.89 91.07 90.39 90.83 66.59 1,396,500
Apr 10, 2017 90.65 91.00 90.16 90.89 66.63 3,496,900
Apr 7, 2017 91.17 91.49 90.67 90.70 66.49 2,000,300
Apr 6, 2017 91.49 91.79 90.65 90.95 66.68 2,096,900
Apr 5, 2017 91.10 92.42 91.03 91.42 67.02 2,694,700
Apr 4, 2017 90.70 91.25 90.27 91.22 66.88 2,194,000
Apr 3, 2017 90.80 91.28 90.63 91.06 66.76 3,414,800
Mar 31, 2017 90.88 91.19 90.57 90.81 66.57 2,205,100
Mar 30, 2017 91.43 91.67 91.04 91.10 66.79 1,143,100
Mar 29, 2017 91.20 91.60 91.06 91.49 67.07 1,462,600
Mar 28, 2017 90.78 91.67 90.78 91.41 67.01 2,222,800
Mar 27, 2017 91.50 91.59 91.09 91.25 66.90 1,699,000
Mar 24, 2017 92.24 92.40 91.32 91.68 67.21 1,703,800
Mar 23, 2017 92.05 92.78 91.90 92.01 67.45 1,833,300
Mar 22, 2017 92.25 92.75 92.04 92.29 67.66 1,540,300
Mar 21, 2017 92.31 92.78 91.59 91.90 67.37 2,322,600
Mar 20, 2017 92.03 92.95 91.89 92.36 67.71 2,063,000
Mar 17, 2017 93.60 93.67 91.82 91.98 67.43 5,655,700
Mar 16, 2017 92.74 93.27 92.16 92.77 68.01 4,139,000
Mar 15, 2017 91.59 92.14 91.09 91.84 67.33 2,076,300
Mar 14, 2017 91.16 91.35 90.67 91.06 66.76 2,097,300
Mar 13, 2017 91.37 91.50 91.02 91.18 66.85 2,182,900
Mar 10, 2017 92.08 92.09 91.26 91.51 67.09 2,277,100
Mar 9, 2017 90.77 91.58 90.62 91.53 67.10 2,108,500
Mar 8, 2017 90.67 91.17 90.44 90.90 66.64 2,034,200
Mar 7, 2017 90.81 91.44 90.72 90.80 66.57 1,491,000
Mar 6, 2017 91.02 91.51 90.79 91.16 66.83 2,044,900
Mar 3, 2017 91.25 91.50 90.81 91.50 67.08 1,653,000
Mar 2, 2017 91.50 91.69 90.78 91.28 66.92 2,552,700
Mar 1, 2017 0.60 Dividend
Mar 1, 2017 91.77 91.91 90.65 91.43 67.03 2,858,600
Feb 28, 2017 90.68 91.98 90.35 91.51 66.65 4,267,700
Feb 27, 2017 92.60 92.87 90.33 90.61 65.99 6,084,900
Feb 24, 2017 93.51 93.80 92.57 93.08 67.79 2,670,500
Feb 23, 2017 93.29 93.62 92.35 92.94 67.69 2,901,000
Feb 22, 2017 94.85 95.00 92.99 93.36 68.00 4,990,400
Feb 21, 2017 91.82 95.48 91.35 94.87 69.10 14,423,200
Feb 17, 2017 92.00 97.77 91.85 96.65 70.39 30,007,700

Related Tickers

GIS General Mills, Inc.
70.83
-0.77%
 
CAG Conagra Brands, Inc.
31.08
-0.61%
 
K Kellanova
57.73
-1.23%
 
CPB Campbell Soup Company
44.85
-1.15%
 
HRL Hormel Foods Corporation
35.32
+0.14%
 
KLG WK Kellogg Co
23.94
-1.64%
 
SJM The J. M. Smucker Company
113.60
-1.37%
 
MKC McCormick & Company, Incorporated
75.73
+0.22%
 
NSRGY Nestlé S.A.
101.34
-0.09%
 
BGS B&G Foods, Inc.
11.06
+1.19%