UK markets close in 6 hours 18 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.90+1.06 (+3.23%)
At close: 04:00PM EDT
33.59 -0.31 (-0.91%)
Pre-market: 05:11AM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202433.0934.0433.0633.9033.9012,091,800
16 Jul 202432.2732.9132.2332.8432.846,193,700
15 Jul 202432.0732.5531.9732.2932.296,723,800
12 Jul 202432.3232.4632.0432.0732.076,249,200
11 Jul 202431.7832.2331.5832.1832.187,468,000
10 Jul 202431.8432.0131.7631.9231.927,116,500
09 Jul 202432.0032.0931.7731.9331.937,630,900
08 Jul 202432.0932.2631.9732.1032.105,870,700
05 Jul 202432.2032.2131.8332.0932.095,200,000
03 Jul 202432.1032.2431.9432.0932.093,805,500
02 Jul 202431.9532.0031.7232.0032.005,470,600
01 Jul 202432.2332.6631.8331.8631.867,760,600
28 Jun 202432.4032.4632.0232.2232.229,939,000
27 Jun 202432.2532.4532.0632.2732.275,689,500
26 Jun 202432.4732.5032.2032.3232.327,682,900
25 Jun 202433.1933.3532.7832.8032.807,929,300
24 Jun 202433.1033.3832.9233.2133.217,262,400
21 Jun 202432.8133.1532.6632.9532.9516,351,500
20 Jun 202432.4932.7032.3732.6432.647,236,600
18 Jun 202432.9633.0432.5132.6732.676,080,800
17 Jun 202432.2432.9532.0132.9232.9210,035,900
14 Jun 202432.5432.6332.2532.3832.386,188,900
13 Jun 202432.7332.8332.2732.5432.5411,641,700
12 Jun 202433.5933.6132.8832.9232.928,227,600
11 Jun 202433.3333.7833.2133.6533.656,206,600
10 Jun 202434.1834.2233.2333.5533.5511,165,900
07 Jun 202434.4834.8634.2234.3934.398,340,200
06 Jun 202434.2134.7033.6534.5734.578,800,300
06 Jun 20240.4 Dividend
05 Jun 202435.6735.6834.5334.6734.279,807,200
04 Jun 202435.0735.7334.6735.6335.228,646,700
03 Jun 202435.3735.4835.0135.1034.706,283,600
31 May 202434.7035.3934.6435.3734.9612,422,300
30 May 202434.7234.8434.5634.6534.256,701,200
29 May 202434.9935.2234.6334.6634.268,276,000
28 May 202435.7135.7835.0135.0534.657,364,100
24 May 202435.8636.1735.6635.8535.445,699,700
23 May 202436.1936.2635.7135.8035.395,339,700
22 May 202436.0336.4535.8636.3835.966,486,800
21 May 202435.9636.1135.7035.9235.516,015,000
20 May 202435.9136.1335.7635.7835.375,756,200
17 May 202435.9536.0835.6436.0035.586,117,600
16 May 202435.8736.2635.8736.0735.656,293,800
15 May 202436.1936.3035.8335.8535.446,162,600
14 May 202436.6736.7036.1136.1935.776,140,100
13 May 202436.2936.6536.2636.4936.078,561,700
10 May 202435.6736.2835.6236.2435.826,267,500
09 May 202435.9135.9735.5435.7135.305,027,100
08 May 202435.8136.0635.8135.8935.487,764,800
07 May 202435.8336.0635.5535.8135.407,643,400
06 May 202436.4136.4435.5335.7435.338,570,600
03 May 202436.6936.7536.2136.3535.937,102,900
02 May 202436.3937.0636.3836.7236.3011,373,600
01 May 202437.2637.7035.8736.2835.8615,583,100
30 Apr 202438.6338.7238.1638.6138.169,607,900
29 Apr 202438.2038.6638.1638.6538.206,163,000
26 Apr 202437.9638.5637.9638.1637.725,342,400
25 Apr 202438.7738.9638.0838.3737.936,667,900
24 Apr 202437.4138.6337.3838.5738.137,250,100
23 Apr 202438.0538.2537.9638.0737.635,858,100
22 Apr 202437.9238.2337.6938.1537.716,973,600
19 Apr 202437.2937.8336.9937.7837.349,110,300
18 Apr 202437.1537.2936.6537.1136.686,769,500
17 Apr 202436.8336.9436.4736.9036.476,176,100
16 Apr 202436.4536.7036.3036.5936.178,695,800
15 Apr 202436.2336.4436.0336.3135.896,992,100
12 Apr 202436.5036.5635.8735.9435.536,393,300
11 Apr 202436.9837.0636.3436.5836.165,785,900
10 Apr 202437.0137.1236.6036.8236.405,540,900
09 Apr 202437.1137.2536.8337.1636.734,089,800
08 Apr 202436.8737.1136.7037.0536.624,650,900
05 Apr 202437.2937.3036.6237.0636.637,251,000
04 Apr 202437.6337.7037.1937.2536.828,500,400
03 Apr 202437.3937.6737.1937.3736.947,458,200
02 Apr 202437.1937.6237.1337.3936.968,312,600
01 Apr 202436.9837.2936.9237.0636.637,825,700
28 Mar 202436.6536.9836.6536.9036.477,159,100
27 Mar 202436.6336.8436.3836.5336.115,229,500
26 Mar 202436.2836.6536.2136.3735.9510,195,600
25 Mar 202435.8836.2435.8136.1835.769,047,900
22 Mar 202435.7035.9435.5635.8535.448,880,300
21 Mar 202435.4035.6535.3135.6035.197,424,400
20 Mar 202435.3135.6935.0335.3534.949,952,100
19 Mar 202434.8535.2934.8235.2734.867,909,500
18 Mar 202434.3735.0334.2834.9234.528,794,100
15 Mar 202434.2634.6034.2234.3733.9712,259,700
14 Mar 202434.5034.6034.0834.3233.929,222,600
13 Mar 202434.8534.9434.3434.5334.1311,161,900
12 Mar 202434.8534.9134.5734.6034.206,893,400
11 Mar 202434.8835.2434.8534.9834.587,694,700
08 Mar 202434.3834.9334.3134.8434.445,869,900
07 Mar 202435.2335.2434.4134.5034.106,584,100
07 Mar 20240.4 Dividend
06 Mar 202435.1735.4435.1535.3534.557,355,000
05 Mar 202435.2035.3734.9935.1334.338,928,700
04 Mar 202435.0535.2834.8135.0434.248,826,300
01 Mar 202435.3135.3434.9735.1334.336,030,300
29 Feb 202435.6135.6935.1135.2834.4815,251,000
28 Feb 202435.8735.8935.5035.5434.734,923,000
27 Feb 202436.0336.1035.5835.8034.994,807,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...