U.S. markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.59+0.55 (+1.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201935.8536.0034.5134.9531.77135,204,800
Feb 21, 201948.3948.6647.8548.1843.7910,117,900
Feb 20, 201947.9048.5047.6348.2643.877,048,900
Feb 19, 201947.8248.3847.6347.7743.427,443,900
Feb 15, 201947.8248.0947.3447.6243.285,758,800
Feb 14, 201947.4847.6646.8947.3443.034,390,000
Feb 13, 201948.3148.4247.6147.6443.306,021,400
Feb 12, 201947.5948.4747.5048.1143.735,363,900
Feb 11, 201947.5047.7546.8847.3343.025,152,500
Feb 08, 201947.2047.4846.6447.4643.145,278,600
Feb 07, 201947.0747.6946.8247.2342.939,556,900
Feb 06, 201947.9548.0747.4947.6943.355,012,400
Feb 05, 201947.6248.1647.4648.1443.766,145,700
Feb 04, 201947.8247.9847.3947.7343.386,251,500
Feb 01, 201948.1448.2447.5347.7643.414,740,200
Jan 31, 201946.9748.1046.9448.0643.688,319,600
Jan 30, 201947.0047.1446.5246.7542.495,414,300
Jan 29, 201947.0447.2646.4146.8842.614,440,500
Jan 28, 201946.7847.1146.0646.9042.636,545,800
Jan 25, 201946.8447.2446.6646.7542.495,422,000
Jan 24, 201946.5847.0846.4046.5442.306,063,000
Jan 23, 201947.5347.7046.5847.0642.775,213,900
Jan 22, 201947.8447.9046.5147.2842.976,959,800
Jan 18, 201947.4247.8047.0047.5343.206,141,000
Jan 17, 201946.9247.1046.3147.0842.797,363,900
Jan 16, 201947.0047.3446.6446.8442.578,449,400
Jan 15, 201946.6646.9246.2446.9142.646,086,900
Jan 14, 201945.5746.4245.4446.2542.047,977,200
Jan 11, 201945.7945.8744.7845.6141.464,879,400
Jan 10, 201945.1545.6744.7945.6041.456,153,000
Jan 09, 201945.3145.4744.7745.1341.026,628,800
Jan 08, 201945.6145.7345.0445.3741.248,308,100
Jan 07, 201944.4945.7144.0145.3341.206,711,400
Jan 04, 201944.0844.6443.5044.4940.446,452,600
Jan 03, 201943.1543.8842.9843.3139.377,613,500
Jan 02, 201942.7543.7242.2843.3439.396,417,800
Dec 31, 201842.9143.4242.3443.0439.129,206,000
Dec 28, 201843.8944.5543.3943.5739.608,321,800
Dec 27, 201843.2243.7942.2843.7639.789,022,000
Dec 26, 201842.6643.2941.6043.2939.359,547,100
Dec 24, 201844.0644.2242.4442.5438.675,241,100
Dec 21, 201845.0545.9043.9544.0540.0413,230,600
Dec 20, 201845.0845.4844.4244.8540.7711,469,400
Dec 19, 201846.5046.8844.8745.0940.9811,399,300
Dec 18, 201846.9847.2445.8846.1541.957,852,600
Dec 17, 201847.5047.9946.3746.8242.567,994,300
Dec 14, 201848.3648.4547.3747.4643.145,653,400
Dec 13, 201848.3748.6348.0048.4744.064,683,500
Dec 12, 201848.9549.1748.2348.2643.877,351,700
Dec 11, 201848.7149.3148.1348.3843.976,550,200
Dec 10, 201848.8649.0047.1948.2743.877,708,700
Dec 07, 201849.4049.9448.5148.7144.275,152,600
Dec 06, 201850.0050.2348.5249.5245.018,413,300
Dec 04, 201851.4051.6949.8649.9845.436,460,000
Dec 03, 201851.4051.6650.8851.4246.745,849,600
Nov 30, 201851.1151.2950.7851.1246.476,402,800
Nov 29, 201850.9651.6550.8351.1946.534,840,300
Nov 28, 201851.3251.4150.6251.1846.526,212,700
Nov 27, 201850.9351.8550.5851.8047.085,269,200
Nov 26, 201851.5651.7250.9551.0746.424,527,200
Nov 23, 201851.0351.5050.8351.0446.392,018,700
Nov 21, 201851.0351.4850.7251.1646.504,154,900
Nov 20, 201852.0552.3750.7150.9446.305,967,000
Nov 19, 201851.9752.7451.7351.8947.166,378,100
Nov 16, 201852.0152.9051.7752.0847.3411,005,000
Nov 15, 201852.0052.2751.4551.9947.266,902,900
Nov 15, 20180.625 Dividend
Nov 14, 201853.4353.5652.1752.6447.285,601,600
Nov 13, 201853.7554.2752.9853.3847.945,511,400
Nov 12, 201854.0354.8753.5153.6748.205,540,900
Nov 09, 201853.3654.1553.0753.9948.495,712,700
Nov 08, 201853.2553.6052.9453.3147.885,031,800
Nov 07, 201853.8554.0352.9053.5548.105,379,400
Nov 06, 201852.7753.7252.4353.4648.026,724,000
Nov 05, 201851.0753.0051.0452.3947.0510,481,500
Nov 02, 201852.2552.5250.4150.7345.5622,310,600
Nov 01, 201855.1356.5054.6156.2050.487,427,700
Oct 31, 201855.5055.5453.7754.9749.378,888,100
Oct 30, 201855.6256.4355.3355.8550.166,015,500
Oct 29, 201855.1756.1154.7255.5249.876,301,400
Oct 26, 201855.5155.5854.3054.6549.086,480,000
Oct 25, 201855.7656.5455.3455.9850.285,712,800
Oct 24, 201856.4257.3855.7155.7850.105,833,800
Oct 23, 201856.2056.8655.5356.6050.846,429,000
Oct 22, 201857.6658.0856.0956.2150.487,390,000
Oct 19, 201856.1557.7656.1057.5651.708,880,700
Oct 18, 201856.4156.9255.4355.5449.886,075,400
Oct 17, 201855.4157.0255.3056.4050.667,094,000
Oct 16, 201854.7155.6654.4955.4449.794,813,700
Oct 15, 201854.0554.9654.0554.4748.924,829,800
Oct 12, 201853.9454.4353.0354.2448.729,452,500
Oct 11, 201855.9756.2353.5753.8248.349,593,800
Oct 10, 201855.8157.0355.7355.7450.067,799,600
Oct 09, 201857.3057.4855.5956.0750.368,535,700
Oct 08, 201855.8557.3155.8557.0651.256,060,700
Oct 05, 201855.7056.0455.2355.8950.204,163,400
Oct 04, 201855.4555.8855.1455.5249.874,349,500
Oct 03, 201856.0756.5055.3855.6049.945,395,100
Oct 02, 201855.5756.2955.4655.9350.233,930,000
Oct 01, 201855.4955.9455.2255.5449.886,208,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...