The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.84+0.45 (+1.24%)

At close: 4:00PM EDT

36.66 -0.18 (-0.49%)
Pre-market: 06:42AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2021	36.51	37.18	36.42	36.84	36.84	4,869,200
24 Sept 2021	36.35	36.67	36.28	36.39	36.39	3,393,600
23 Sept 2021	36.20	36.64	36.17	36.31	36.31	4,047,300
22 Sept 2021	36.38	36.60	35.94	36.13	36.13	3,977,900
21 Sept 2021	36.17	36.56	35.83	35.94	35.94	3,880,100
20 Sept 2021	36.37	36.63	35.76	36.21	36.21	6,614,500
17 Sept 2021	36.46	36.80	36.18	36.55	36.55	11,784,900
16 Sept 2021	36.24	36.69	36.03	36.54	36.54	4,102,100
15 Sept 2021	36.11	36.37	35.93	36.22	36.22	6,179,700
14 Sept 2021	36.75	36.85	36.03	36.21	36.21	4,371,600
13 Sept 2021	36.57	37.14	36.55	36.64	36.64	4,777,500
10 Sept 2021	36.49	36.59	36.17	36.33	36.33	4,071,700
09 Sept 2021	36.92	37.05	36.39	36.56	36.56	7,644,400
08 Sept 2021	35.70	37.41	35.61	37.06	37.06	11,755,600
07 Sept 2021	35.70	35.77	35.38	35.66	35.66	5,359,300
03 Sept 2021	36.07	36.19	35.75	35.83	35.83	5,550,300
02 Sept 2021	36.19	36.38	35.85	36.07	36.07	6,427,700
01 Sept 2021	36.12	36.40	35.94	36.10	36.10	4,678,900
31 Aug 2021	35.78	36.12	35.54	35.99	35.99	6,883,300
31 Aug 2021	0.4 Dividend
30 Aug 2021	36.29	36.43	36.09	36.12	35.72	4,600,700
27 Aug 2021	36.03	36.47	35.81	36.38	35.98	3,661,500
26 Aug 2021	36.75	36.82	36.03	36.07	35.67	4,474,000
25 Aug 2021	36.62	36.77	36.26	36.75	36.34	4,319,100
24 Aug 2021	36.71	36.74	36.37	36.55	36.15	3,250,000
23 Aug 2021	36.69	36.87	36.46	36.64	36.23	3,348,200
20 Aug 2021	36.70	36.80	36.26	36.60	36.19	3,688,200
19 Aug 2021	36.77	37.01	36.64	36.83	36.42	4,789,600
18 Aug 2021	37.85	37.88	36.93	36.95	36.54	4,786,400
17 Aug 2021	37.99	37.99	37.51	37.91	37.49	4,555,500
16 Aug 2021	37.86	38.26	37.69	38.01	37.59	4,530,100
13 Aug 2021	37.47	38.03	37.37	37.87	37.45	3,556,000
12 Aug 2021	37.84	37.89	37.36	37.36	36.95	3,194,000
11 Aug 2021	37.65	38.08	37.49	37.77	37.35	4,244,200
10 Aug 2021	37.33	37.60	36.97	37.47	37.06	5,581,200
09 Aug 2021	37.40	37.56	36.94	37.31	36.90	5,585,000
06 Aug 2021	37.23	37.49	37.00	37.20	36.79	8,639,400
05 Aug 2021	37.05	37.30	36.41	36.94	36.53	9,560,300
04 Aug 2021	38.35	38.56	36.69	36.94	36.53	11,007,800
03 Aug 2021	38.60	39.12	38.41	38.94	38.51	4,772,200
02 Aug 2021	38.60	38.78	38.38	38.58	38.15	4,207,700
30 Jul 2021	39.03	39.23	38.38	38.47	38.04	4,858,900
29 Jul 2021	39.16	39.19	38.79	38.98	38.55	3,204,100
28 Jul 2021	39.15	39.22	38.67	38.92	38.49	3,461,100
27 Jul 2021	39.49	39.51	39.05	39.27	38.84	3,565,500
26 Jul 2021	39.22	39.72	39.10	39.52	39.08	3,641,700
23 Jul 2021	38.87	39.37	38.72	39.22	38.79	5,025,500
22 Jul 2021	39.27	39.27	38.69	38.80	38.37	3,395,400
21 Jul 2021	39.58	39.70	39.33	39.37	38.93	2,973,100
20 Jul 2021	39.48	39.91	39.28	39.40	38.96	4,285,800
19 Jul 2021	39.20	39.69	38.77	39.34	38.90	4,266,200
16 Jul 2021	39.48	39.57	39.26	39.30	38.86	4,084,800
15 Jul 2021	38.87	39.56	38.85	39.43	38.99	5,314,300
14 Jul 2021	39.14	39.25	38.59	38.99	38.56	5,292,600
13 Jul 2021	39.58	39.80	38.99	39.16	38.73	5,212,500
12 Jul 2021	39.83	39.87	39.51	39.79	39.35	5,298,100
09 Jul 2021	39.68	40.01	39.63	39.95	39.51	4,357,600
08 Jul 2021	39.59	40.03	39.37	39.60	39.16	4,303,200
07 Jul 2021	39.56	40.04	39.52	39.85	39.41	4,974,400
06 Jul 2021	40.59	40.59	39.22	39.65	39.21	6,371,100
02 Jul 2021	40.49	40.60	40.22	40.38	39.93	2,698,200
01 Jul 2021	40.92	40.92	40.44	40.49	40.04	2,816,300
30 Jun 2021	40.52	40.99	40.50	40.78	40.33	4,348,500
29 Jun 2021	40.81	41.02	40.40	40.58	40.13	2,874,900
28 Jun 2021	40.76	40.99	40.62	40.88	40.43	3,837,100
25 Jun 2021	40.40	40.79	40.26	40.69	40.24	3,569,300
24 Jun 2021	40.22	40.52	39.77	40.37	39.92	4,986,600
23 Jun 2021	40.54	40.55	40.12	40.14	39.70	3,559,000
22 Jun 2021	40.94	40.94	40.51	40.55	40.10	3,341,800
21 Jun 2021	40.59	40.93	40.33	40.83	40.38	5,012,800
18 Jun 2021	41.17	41.28	40.26	40.50	40.05	8,795,500
17 Jun 2021	41.89	41.89	41.10	41.33	40.87	7,362,500
16 Jun 2021	42.60	42.68	41.87	41.91	41.45	4,601,100
15 Jun 2021	42.89	42.99	42.53	42.76	42.29	5,992,400
14 Jun 2021	43.35	43.35	42.11	42.82	42.35	7,227,500
11 Jun 2021	42.92	43.49	42.92	43.42	42.94	5,078,600
10 Jun 2021	43.01	43.30	42.92	42.95	42.47	3,195,000
09 Jun 2021	43.11	43.61	42.93	43.04	42.56	5,710,900
08 Jun 2021	43.83	43.93	43.63	43.78	43.30	3,523,700
07 Jun 2021	43.88	44.10	43.54	43.88	43.39	4,285,800
04 Jun 2021	44.19	44.33	43.72	43.96	43.47	3,091,700
03 Jun 2021	43.98	44.03	43.57	43.99	43.50	4,312,200
02 Jun 2021	43.97	44.22	43.72	44.09	43.60	3,525,100
01 Jun 2021	43.72	44.03	43.62	43.85	43.36	3,496,800
28 May 2021	43.40	43.88	43.40	43.59	43.11	3,133,000
27 May 2021	43.89	44.08	43.21	43.43	42.95	5,817,600
27 May 2021	0.4 Dividend
26 May 2021	44.17	44.28	43.92	44.18	43.30	3,085,900
25 May 2021	44.57	44.63	43.91	44.15	43.27	4,665,300
24 May 2021	44.27	44.95	44.25	44.52	43.63	4,282,700
21 May 2021	43.83	44.19	43.78	44.13	43.25	3,716,300
20 May 2021	43.46	44.00	43.40	43.87	42.99	4,203,800
19 May 2021	43.52	43.61	43.22	43.57	42.70	3,892,600
18 May 2021	44.00	44.09	43.67	43.69	42.81	3,687,500
17 May 2021	44.00	44.10	43.46	43.80	42.92	3,203,000
14 May 2021	44.00	44.42	43.72	43.73	42.85	3,295,100
13 May 2021	42.82	44.05	42.78	43.82	42.94	5,056,200
12 May 2021	43.14	43.63	42.84	42.92	42.06	4,770,500
11 May 2021	43.72	43.86	42.63	43.26	42.39	5,816,700
10 May 2021	43.53	44.26	43.42	43.62	42.75	5,437,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,026.18-37.22(-0.53%)

FTSE 25023,233.39-375.24(-1.59%)

AIM1,258.96-9.27(-0.73%)

GBP/EUR1.1649-0.0061(-0.52%)

GBP/USD1.3612-0.0092(-0.67%)

BTC-GBP30,621.37-1,763.13(-5.44%)

The Kraft Heinz Company (KHC)

FTSE 100
7,026.18
-37.22(-0.53%)

FTSE 250
23,233.39
-375.24(-1.59%)

AIM
1,258.96
-9.27(-0.73%)

GBP/EUR
1.1649
-0.0061(-0.52%)

GBP/USD
1.3612
-0.0092(-0.67%)

BTC-GBP
30,621.37
-1,763.13(-5.44%)