Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kraft Heinz Company (NQ: KHC )

34.39 -0.18 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.76 55.24 54.42 55.09 4,547,478 -0.20(-0.37%)
Apr 28, 2016 55.43 55.91 55.10 55.29 2,781,458 -0.52(-0.94%)
Apr 27, 2016 55.90 56.10 55.03 55.81 3,188,163 +0.28(+0.51%)
Apr 26, 2016 55.54 56.13 55.40 55.53 3,281,775 -0.02(-0.04%)
Apr 25, 2016 54.95 55.63 54.71 55.55 3,293,360 +0.44(+0.81%)
Apr 22, 2016 54.12 55.14 54.12 55.11 3,415,248 +0.96(+1.77%)
Apr 21, 2016 54.89 54.98 54.08 54.15 2,991,224 -0.83(-1.51%)
Apr 20, 2016 55.28 55.52 54.68 54.98 2,646,497 -0.27(-0.49%)
Apr 19, 2016 55.28 55.66 54.94 55.25 3,672,258 -0.03(-0.05%)
Apr 18, 2016 54.98 55.29 54.52 55.28 3,128,229 +0.20(+0.37%)
Apr 15, 2016 54.73 55.24 54.42 55.07 4,311,500 +0.62(+1.14%)
Apr 14, 2016 54.61 54.91 54.25 54.45 4,464,902 -0.16(-0.30%)
Apr 13, 2016 55.52 55.55 54.40 54.61 4,600,777 -0.66(-1.19%)
Apr 12, 2016 55.04 55.48 54.71 55.27 3,327,868 +0.30(+0.54%)
Apr 11, 2016 55.55 55.71 54.93 54.97 4,102,505 -0.40(-0.71%)
Apr 08, 2016 55.02 55.46 54.71 55.37 3,031,407 +0.68(+1.25%)
Apr 07, 2016 55.05 55.24 54.35 54.68 4,558,305 -0.61(-1.10%)
Apr 06, 2016 55.33 55.33 54.68 55.29 3,431,622 +0.25(+0.45%)
Apr 05, 2016 55.37 55.64 54.96 55.04 3,797,520 -0.59(-1.07%)
Apr 04, 2016 55.72 55.81 55.31 55.64 4,953,463 -0.16(-0.29%)
Apr 01, 2016 55.41 55.86 55.12 55.80 4,844,314 +0.37(+0.66%)
Mar 31, 2016 55.71 55.71 55.24 55.43 4,818,964 -0.24(-0.43%)
Mar 30, 2016 55.69 55.78 55.23 55.67 4,734,325 +0.07(+0.13%)
Mar 29, 2016 54.74 55.61 54.35 55.60 5,537,638 +0.73(+1.34%)
Mar 28, 2016 54.06 54.99 53.67 54.87 5,076,186 +0.92(+1.70%)
Mar 24, 2016 54.17 53.95 53.95 53.95 4,757,165 -0.25(-0.46%)
Mar 23, 2016 54.03 54.37 53.77 54.20 3,253,627 +0.26(+0.48%)
Mar 22, 2016 54.32 54.35 53.65 53.94 3,706,845 -0.11(-0.20%)
Mar 21, 2016 54.31 54.68 53.75 54.04 4,539,843 -0.51(-0.93%)
Mar 18, 2016 55.31 55.31 54.17 54.55 12,869,780 -0.49(-0.90%)
Mar 17, 2016 54.74 55.11 54.15 55.04 6,386,494 -0.01(-0.03%)
Mar 16, 2016 55.02 55.12 54.30 55.06 4,818,591 +0.58(+1.07%)
Mar 15, 2016 54.25 54.50 53.80 54.48 4,172,999 +0.15(+0.27%)
Mar 14, 2016 53.85 54.47 53.30 54.33 3,252,844 +0.43(+0.81%)
Mar 11, 2016 54.11 54.18 53.52 53.90 3,345,160 +0.51(+0.96%)
Mar 10, 2016 53.92 54.03 52.91 53.38 3,008,630 -0.29(-0.53%)
Mar 09, 2016 53.70 53.93 53.09 53.67 3,756,958 +0.24(+0.45%)
Mar 08, 2016 53.24 54.04 53.19 53.43 3,974,525 -0.15(-0.27%)
Mar 07, 2016 53.94 54.20 53.33 53.58 3,685,314 -0.49(-0.91%)
Mar 04, 2016 54.57 54.57 53.41 54.07 5,251,080 -0.12(-0.22%)
Mar 03, 2016 54.14 54.32 53.55 54.19 4,626,193 -0.08(-0.15%)
Mar 02, 2016 54.36 54.49 53.31 54.27 7,246,812 -0.12(-0.22%)
Mar 01, 2016 54.39 54.57 53.87 54.39 7,774,491 +0.45(+0.83%)
Feb 29, 2016 54.13 54.63 53.88 53.94 6,970,134 -0.57(-1.05%)
Feb 26, 2016 55.19 55.19 53.69 54.52 14,734,215 +2.02(+3.84%)
Feb 25, 2016 51.42 52.52 51.36 52.50 7,082,585 +1.38(+2.70%)
Feb 24, 2016 50.66 51.36 50.31 51.12 5,035,459 +0.12(+0.23%)
Feb 23, 2016 51.20 51.47 50.82 51.00 4,005,152 -0.36(-0.70%)
Feb 22, 2016 52.10 52.10 50.58 51.36 4,164,038 -0.13(-0.26%)
Feb 19, 2016 51.06 51.61 51.01 51.49 6,187,225 +0.05(+0.10%)
Feb 18, 2016 51.89 52.03 51.37 51.44 3,933,725 -0.55(-1.06%)
Feb 17, 2016 51.13 52.10 50.78 52.00 5,180,139 +1.35(+2.67%)
Feb 16, 2016 51.06 51.17 50.37 50.65 5,499,820 +0.27(+0.54%)
Feb 12, 2016 50.57 50.37 50.37 50.37 4,263,034 +0.34(+0.67%)
Feb 11, 2016 49.66 50.40 49.15 50.04 4,342,070 -0.47(-0.93%)
Feb 10, 2016 50.48 51.34 50.23 50.51 3,598,169 +0.42(+0.84%)
Feb 09, 2016 49.45 50.40 49.03 50.09 6,591,734 +0.20(+0.41%)
Feb 08, 2016 50.49 50.57 49.15 49.88 6,716,861 -1.09(-2.14%)
Feb 05, 2016 52.03 52.22 50.53 50.97 13,351,859 -0.96(-1.85%)
Feb 04, 2016 52.56 52.67 51.07 51.93 10,104,453 -0.52(-0.99%)
Feb 03, 2016 53.49 53.49 51.71 52.45 8,908,830 -0.76(-1.42%)
Feb 02, 2016 53.21 53.79 53.03 53.21 8,040,679 -0.73(-1.35%)
Feb 01, 2016 54.19 54.27 53.00 53.94 5,088,858 -0.74(-1.35%)
Jan 29, 2016 53.86 54.78 53.51 54.67 6,436,740 +1.33(+2.49%)
Jan 28, 2016 53.42 53.92 52.87 53.34 5,057,738 +0.13(+0.25%)
Jan 27, 2016 53.14 54.04 52.63 53.21 7,635,956 -0.01(-0.01%)
Jan 26, 2016 51.39 53.23 51.39 53.22 5,498,566 +1.37(+2.63%)
Jan 25, 2016 51.62 52.30 51.39 51.85 5,886,656 -0.25(-0.48%)
Jan 22, 2016 51.55 52.18 50.79 52.10 4,442,883 +0.94(+1.83%)
Jan 21, 2016 50.43 51.36 49.96 51.16 8,862,470 +1.32(+2.64%)
Jan 20, 2016 48.52 50.13 48.15 49.85 6,577,700 +0.70(+1.43%)
Jan 19, 2016 49.03 49.39 48.71 49.15 7,291,731 +0.68(+1.40%)
Jan 15, 2016 48.26 48.47 48.47 48.47 9,353,605 -1.08(-2.18%)
Jan 14, 2016 49.70 50.10 49.24 49.55 6,582,879 -0.05(-0.10%)
Jan 13, 2016 51.26 51.44 49.48 49.59 4,923,605 -1.70(-3.30%)
Jan 12, 2016 51.02 51.37 50.52 51.29 4,175,681 +0.67(+1.33%)
Jan 11, 2016 49.97 50.80 49.57 50.62 4,753,720 +0.76(+1.53%)
Jan 08, 2016 50.56 50.76 49.80 49.85 4,414,813 -0.50(-1.00%)
Jan 07, 2016 50.44 51.12 50.32 50.36 5,782,604 -1.14(-2.22%)
Jan 06, 2016 50.57 51.60 50.45 51.50 4,704,115 +0.10(+0.19%)
Jan 05, 2016 50.95 51.53 50.62 51.40 5,509,156 +0.48(+0.95%)
Jan 04, 2016 49.99 51.02 49.97 50.92 7,437,890 -0.04(-0.08%)
Dec 31, 2015 51.39 50.96 50.96 50.96 2,651,511 -0.69(-1.34%)
Dec 30, 2015 52.28 52.50 51.63 51.65 2,541,403 -0.66(-1.26%)
Dec 29, 2015 51.58 52.43 51.41 52.31 6,213,278 +0.89(+1.73%)
Dec 28, 2015 51.63 51.68 51.05 51.42 7,741,073 -0.38(-0.73%)
Dec 24, 2015 52.40 51.80 51.80 51.80 2,801,998 -0.39(-0.74%)
Dec 23, 2015 51.34 52.38 51.12 52.19 5,987,270 +1.11(+2.17%)
Dec 22, 2015 50.18 51.26 49.95 51.08 7,214,865 +1.09(+2.17%)
Dec 21, 2015 49.39 50.19 49.29 49.99 7,805,301 +0.90(+1.83%)
Dec 18, 2015 49.62 49.98 49.07 49.09 9,455,012 -0.87(-1.74%)
Dec 17, 2015 50.68 50.92 49.95 49.96 3,458,385 -0.76(-1.49%)
Dec 16, 2015 50.44 50.84 49.94 50.72 3,132,983 +0.69(+1.39%)
Dec 15, 2015 49.83 50.54 49.77 50.02 6,000,763 +0.72(+1.46%)
Dec 14, 2015 48.68 49.38 48.47 49.31 5,604,204 +0.89(+1.84%)
Dec 11, 2015 48.69 49.11 48.20 48.41 5,406,687 -0.80(-1.62%)
Dec 10, 2015 49.21 49.56 48.98 49.21 3,935,162 -0.04(-0.08%)
Dec 09, 2015 49.43 50.14 48.98 49.25 5,672,702 -0.44(-0.88%)
Dec 08, 2015 49.32 49.78 49.04 49.69 6,507,290 +0.07(+0.14%)
Dec 07, 2015 49.96 50.16 49.22 49.62 4,784,302 -0.55(-1.09%)
Dec 04, 2015 49.60 50.53 49.37 50.17 6,471,704 +0.53(+1.06%)
Dec 03, 2015 50.92 51.19 49.39 49.64 4,345,848 -1.10(-2.16%)
Dec 02, 2015 51.55 51.84 50.66 50.74 3,697,604 -0.99(-1.92%)
Dec 01, 2015 51.57 52.10 51.27 51.73 5,397,050 +0.54(+1.06%)
Nov 30, 2015 51.77 52.00 51.06 51.19 6,041,180 -0.64(-1.23%)
Nov 27, 2015 51.80 52.10 51.56 51.83 1,118,939 -0.02(-0.04%)
Nov 25, 2015 51.72 51.85 51.85 51.85 3,431,869 +0.12(+0.23%)
Nov 24, 2015 51.22 51.76 51.19 51.73 4,122,585 +0.28(+0.54%)
Nov 23, 2015 51.43 51.78 51.33 51.46 3,895,271 +0.29(+0.57%)
Nov 20, 2015 51.53 52.50 50.99 51.16 5,762,597 +0.22(+0.42%)
Nov 19, 2015 50.89 51.22 50.25 50.95 4,071,795 +0.52(+1.04%)
Nov 18, 2015 49.91 50.74 49.44 50.42 5,441,580 +0.79(+1.59%)
Nov 17, 2015 50.09 50.11 49.07 49.64 6,114,109 -0.14(-0.29%)
Nov 16, 2015 49.34 50.09 49.28 49.78 3,452,224 +0.61(+1.25%)
Nov 13, 2015 49.06 49.82 49.03 49.16 4,329,967 -0.09(-0.18%)
Nov 12, 2015 49.45 49.59 48.80 49.25 5,658,899 -0.44(-0.89%)
Nov 11, 2015 50.10 50.21 49.18 49.70 5,133,531 +0.02(+0.04%)
Nov 10, 2015 49.45 49.77 49.03 49.67 5,035,759 +0.58(+1.18%)
Nov 09, 2015 49.62 50.09 48.83 49.10 6,139,258 -0.53(-1.07%)
Nov 06, 2015 50.83 51.34 49.33 49.63 12,798,090 -2.35(-4.52%)
Nov 05, 2015 52.51 52.72 51.51 51.98 4,855,253 -0.28(-0.53%)
Nov 04, 2015 52.60 52.84 51.85 52.25 3,818,132 -0.42(-0.80%)
Nov 03, 2015 53.64 53.75 52.29 52.67 6,514,155 -1.27(-2.35%)
Nov 02, 2015 54.05 54.40 53.56 53.94 2,229,150 +0.21(+0.38%)
Oct 30, 2015 54.01 54.44 53.66 53.73 2,979,041 -0.47(-0.86%)
Oct 29, 2015 54.33 54.44 53.65 54.20 2,595,210 -0.37(-0.67%)
Oct 28, 2015 53.17 54.56 52.61 54.57 3,456,444 +1.39(+2.60%)
Oct 27, 2015 52.52 53.40 52.52 53.18 3,533,642 +0.25(+0.47%)
Oct 26, 2015 53.88 53.88 52.71 52.93 3,720,226 -0.81(-1.50%)
Oct 23, 2015 54.55 55.06 53.36 53.74 4,612,948 -1.35(-2.45%)
Oct 22, 2015 53.22 55.09 53.22 55.09 5,733,454 +1.99(+3.75%)
Oct 21, 2015 53.06 53.57 52.81 53.10 3,441,558 +0.12(+0.23%)
Oct 20, 2015 52.51 53.18 52.45 52.98 2,789,000 +0.05(+0.09%)
Oct 19, 2015 52.99 53.20 52.58 52.93 2,832,318 -0.41(-0.76%)
Oct 16, 2015 52.16 53.75 51.60 53.33 4,984,663 +1.50(+2.88%)
Oct 15, 2015 51.10 51.84 50.94 51.84 3,098,969 +1.00(+1.97%)
Oct 14, 2015 50.39 51.20 50.31 50.84 2,839,486 +0.27(+0.53%)
Oct 13, 2015 50.73 50.95 50.43 50.57 3,116,200 -0.23(-0.46%)
Oct 12, 2015 51.28 51.28 50.52 50.80 3,020,928 -0.46(-0.90%)
Oct 09, 2015 51.28 51.84 50.99 51.27 4,263,317 -0.03(-0.05%)
Oct 08, 2015 50.42 51.32 50.42 51.29 3,249,926 +0.88(+1.75%)
Oct 07, 2015 50.13 50.82 49.95 50.41 3,374,035 +0.47(+0.94%)
Oct 06, 2015 49.82 50.34 49.54 49.94 4,091,659 +0.16(+0.32%)
Oct 05, 2015 49.62 50.48 49.17 49.78 9,175,670 +0.57(+1.16%)
Oct 02, 2015 48.37 49.25 47.81 49.21 3,762,737 +0.40(+0.82%)
Oct 01, 2015 49.12 49.60 48.08 48.81 3,656,180 +0.17(+0.35%)
Sep 30, 2015 48.01 48.79 47.87 48.64 4,545,683 +0.95(+1.99%)
Sep 29, 2015 48.35 48.92 47.31 47.69 5,616,917 -0.54(-1.13%)
Sep 28, 2015 50.18 50.49 48.23 48.23 7,264,709 -2.32(-4.58%)
Sep 25, 2015 50.86 50.89 50.16 50.55 5,103,391 +0.30(+0.59%)
Sep 24, 2015 50.31 50.40 49.41 50.25 6,408,009 -0.27(-0.53%)
Sep 23, 2015 51.11 51.41 50.48 50.52 5,388,010 -0.69(-1.35%)
Sep 22, 2015 51.10 51.60 50.76 51.21 3,814,441 -0.61(-1.18%)
Sep 21, 2015 52.16 52.33 51.66 51.82 4,725,117 -0.17(-0.32%)
Sep 18, 2015 52.07 52.72 51.70 51.99 10,493,614 -0.68(-1.30%)
Sep 17, 2015 52.78 53.59 52.38 52.67 4,560,121 +0.04(+0.08%)
Sep 16, 2015 51.82 52.87 51.20 52.63 3,341,604 +0.68(+1.30%)
Sep 15, 2015 51.65 52.05 50.83 51.96 4,923,890 +0.58(+1.13%)
Sep 14, 2015 50.65 51.49 50.00 51.38 4,247,833 +0.54(+1.07%)
Sep 11, 2015 49.79 50.95 49.34 50.83 3,115,022 +1.10(+2.22%)
Sep 10, 2015 49.71 50.34 49.47 49.73 5,252,325 -0.01(-0.01%)
Sep 09, 2015 51.31 51.34 49.61 49.74 4,260,744 -1.31(-2.57%)
Sep 08, 2015 49.52 51.22 48.80 51.05 6,458,009 +2.41(+4.96%)
Sep 04, 2015 49.03 48.63 48.63 48.63 4,348,804 -1.10(-2.20%)
Sep 03, 2015 50.01 50.92 49.47 49.73 3,765,879 +0.06(+0.12%)
Sep 02, 2015 48.82 49.67 48.45 49.67 4,333,519 +1.34(+2.78%)
Sep 01, 2015 49.09 49.99 47.99 48.32 6,778,478 -1.75(-3.50%)
Aug 31, 2015 51.14 51.29 50.01 50.07 3,901,011 -1.40(-2.72%)
Aug 28, 2015 51.27 51.82 50.87 51.47 3,119,940 -0.34(-0.65%)
Aug 27, 2015 50.43 51.86 50.39 51.81 8,616,006 +0.88(+1.72%)
Aug 26, 2015 49.43 51.07 47.92 50.94 7,772,294 +2.55(+5.27%)
Aug 25, 2015 49.30 49.89 48.24 48.39 6,417,783 -0.45(-0.93%)
Aug 24, 2015 47.03 49.78 42.33 48.84 14,284,415 -0.96(-1.94%)
Aug 21, 2015 50.52 51.17 49.80 49.81 8,074,453 -1.36(-2.67%)
Aug 20, 2015 51.01 51.52 50.85 51.17 3,202,103 -0.37(-0.71%)
Aug 19, 2015 51.69 51.89 50.94 51.53 4,391,562 -0.28(-0.55%)
Aug 18, 2015 52.18 52.34 51.73 51.82 2,916,173 -0.42(-0.80%)
Aug 17, 2015 52.28 52.66 52.04 52.24 3,279,880 -0.43(-0.81%)
Aug 14, 2015 52.42 52.89 51.77 52.67 3,734,102 +0.30(+0.57%)
Aug 13, 2015 53.07 53.11 52.24 52.37 4,233,424 -0.48(-0.91%)
Aug 12, 2015 53.64 53.97 52.44 52.85 5,352,770 -0.88(-1.64%)
Aug 11, 2015 53.50 55.44 53.11 53.73 5,643,248 -0.58(-1.07%)
Aug 10, 2015 54.74 54.99 54.15 54.31 4,718,440 +0.24(+0.45%)
Aug 07, 2015 54.54 54.71 53.26 54.07 4,750,940 -0.90(-1.63%)
Aug 06, 2015 55.86 55.95 54.79 54.97 5,381,431 -0.50(-0.89%)
Aug 05, 2015 55.14 55.82 55.03 55.46 6,275,397 +0.46(+0.84%)
Aug 04, 2015 55.53 55.82 54.91 55.00 3,523,927 -0.39(-0.70%)
Aug 03, 2015 55.13 55.84 55.07 55.39 3,891,434 +0.62(+1.13%)
Jul 31, 2015 55.09 55.09 54.35 54.77 3,896,830 +0.18(+0.33%)
Jul 30, 2015 53.90 54.92 53.48 54.59 4,711,548 +0.90(+1.67%)
Jul 29, 2015 53.93 53.96 53.06 53.69 3,306,308 -0.28(-0.52%)
Jul 28, 2015 54.06 54.20 53.41 53.97 2,751,073 +0.65(+1.21%)
Jul 27, 2015 52.81 53.74 52.58 53.33 8,378,656 +0.67(+1.27%)
Jul 24, 2015 53.01 53.36 52.34 52.66 4,521,491 -0.23(-0.43%)
Jul 23, 2015 54.04 54.15 52.82 52.89 4,317,823 -0.93(-1.73%)
Jul 22, 2015 55.31 55.31 53.77 53.82 7,600,182 -1.08(-1.97%)
Jul 21, 2015 54.73 55.21 54.34 54.90 8,947,680 +0.08(+0.14%)
Jul 20, 2015 54.71 55.57 54.15 54.82 15,028,525 +0.33(+0.60%)
Jul 17, 2015 54.36 54.53 52.87 54.49 8,915,044 +0.60(+1.12%)
Jul 16, 2015 52.67 53.95 52.66 53.89 8,232,884 +1.40(+2.66%)
Jul 15, 2015 53.14 53.49 52.28 52.50 9,250,581 -0.88(-1.65%)
Jul 14, 2015 54.37 54.40 53.14 53.38 27,390,574 -0.57(-1.05%)
Jul 13, 2015 54.40 54.54 53.32 53.95 13,266,651 +1.04(+1.97%)
Jul 10, 2015 51.36 53.24 51.33 52.91 7,281,491 +1.72(+3.36%)
Jul 09, 2015 52.33 52.74 50.98 51.19 6,235,334 -0.41(-0.80%)
Jul 08, 2015 50.85 51.67 50.67 51.60 6,250,172 +0.53(+1.03%)
Jul 07, 2015 50.46 51.13 49.93 51.07 8,467,799 +1.14(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.