UK Markets close in 7 hrs 29 mins

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.83+0.27 (+0.70%)
At close: 04:00PM EDT
38.70 -0.13 (-0.33%)
Pre-market: 04:00AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 202238.6538.9538.4638.8338.835,824,800
15 Aug 202238.4938.9238.0038.5638.567,060,000
12 Aug 202238.8938.9338.4138.6738.674,581,300
11 Aug 202238.6539.3338.6538.7338.736,269,500
10 Aug 202238.5138.7938.4338.6338.635,937,900
09 Aug 202237.9038.4437.8638.4038.405,634,800
08 Aug 202237.7938.0737.6637.7937.794,280,500
05 Aug 202237.0337.6136.6537.5737.574,682,400
04 Aug 202237.2837.4736.9737.0337.034,503,400
03 Aug 202237.0137.5236.6137.3437.345,461,600
02 Aug 202237.3637.6937.0637.0937.095,669,800
01 Aug 202237.0237.6336.9037.4337.436,924,800
29 Jul 202236.5636.9636.4536.8336.839,930,100
28 Jul 202236.7937.2436.3037.1937.1910,672,000
27 Jul 202237.1537.1935.3036.3436.3421,026,300
26 Jul 202238.1538.6838.0338.6438.646,343,500
25 Jul 202238.3738.6037.9838.3838.386,470,400
22 Jul 202238.0738.5837.9738.3238.325,585,800
21 Jul 202238.1138.3437.8237.9537.954,665,900
20 Jul 202238.7938.8538.0238.2638.264,469,000
19 Jul 202238.4639.1238.4338.7438.7416,940,500
18 Jul 202238.2338.8138.1038.4338.437,908,800
15 Jul 202238.8539.0737.8338.0138.017,687,300
14 Jul 202238.6038.8638.3938.7638.765,684,700
13 Jul 202238.6039.4438.2439.1839.187,359,600
12 Jul 202238.5639.1538.5538.8038.805,837,600
11 Jul 202238.4838.8338.2038.6138.616,608,700
08 Jul 202238.0038.6537.9238.3738.375,511,300
07 Jul 202238.2938.4337.9238.0838.085,092,200
06 Jul 202238.0938.4737.8938.2038.205,178,700
05 Jul 202238.4838.5137.4738.1238.127,694,400
01 Jul 202238.1338.7037.9738.6438.646,971,400
30 Jun 202237.7938.5837.5838.1438.147,169,800
29 Jun 202237.8838.3737.6837.9837.987,501,800
28 Jun 202238.6639.0137.5537.7337.736,365,300
27 Jun 202238.3738.9238.2938.6638.665,325,600
24 Jun 202237.9638.5037.6538.4038.407,159,900
23 Jun 202237.1337.9837.0737.8537.859,289,100
22 Jun 202237.2237.9736.7437.0537.0513,139,700
21 Jun 202235.8536.7835.6536.6136.617,112,900
17 Jun 202235.8636.1134.8335.5835.5816,994,100
16 Jun 202235.6136.3135.4836.0336.037,694,600
15 Jun 202236.4536.5935.9036.1836.186,870,100
14 Jun 202236.2536.3535.8236.1436.148,743,900
13 Jun 202237.0237.3435.9136.0436.049,596,200
10 Jun 202236.9137.6536.7937.4537.457,858,100
09 Jun 202237.4538.0637.2537.2737.278,650,300
08 Jun 202237.0137.5236.8837.4037.408,893,800
07 Jun 202236.5937.1736.2637.0837.0810,558,800
06 Jun 202236.3736.8536.2136.6936.699,601,700
03 Jun 202236.4436.9135.9236.3036.3012,830,100
02 Jun 202237.0137.0234.7636.3936.3927,694,500
01 Jun 202237.9137.9537.0037.2537.2511,270,300
31 May 202237.6638.1837.3137.8337.8312,744,100
27 May 202237.0937.8536.6037.8337.8313,898,900
26 May 202236.5037.2835.2037.0737.0724,785,300
25 May 202239.7640.0039.3539.8839.885,519,100
24 May 202238.9639.6838.5639.6139.616,215,900
23 May 202238.8339.4638.6238.9938.996,439,800
20 May 202238.6838.8537.7538.3738.3710,146,100
19 May 202238.7738.9037.9038.5638.568,774,900
18 May 202242.9543.0938.8639.0439.0413,824,400
17 May 202244.0044.0342.7043.1643.167,855,600
16 May 202244.3844.5343.9944.0844.085,795,200
13 May 202243.0244.3143.0144.2944.297,857,400
12 May 202243.4543.6642.6243.0543.056,604,400
11 May 202243.3044.1343.2343.5043.506,520,500
10 May 202244.3144.8743.1443.4643.467,641,800
09 May 202243.4644.6543.2944.1944.199,288,000
06 May 202243.1043.6742.9743.5943.596,368,800
05 May 202242.9843.5242.9043.1443.147,079,100
04 May 202242.3643.3542.2143.3243.326,499,900
03 May 202242.1042.6641.5142.3842.386,328,300
02 May 202242.7243.0541.2941.9841.987,637,700
29 Apr 202243.4143.7242.5642.6342.636,968,300
28 Apr 202242.9943.8842.8343.6143.617,386,100
27 Apr 202242.1843.3041.7842.8842.887,960,700
26 Apr 202242.9243.3542.2542.3142.317,364,900
25 Apr 202243.0643.1742.0743.0443.046,277,500
22 Apr 202244.0244.2943.1543.1843.187,307,700
21 Apr 202243.3344.4843.2444.0044.009,219,400
20 Apr 202242.6743.4542.5643.3543.355,487,400
19 Apr 202242.0942.7241.9742.6142.615,835,000
18 Apr 202242.2842.4241.8942.1642.165,822,900
14 Apr 202242.0342.4341.9542.2942.297,309,200
13 Apr 202241.0542.0641.0542.0042.008,202,900
12 Apr 202241.1941.5340.8941.1241.125,058,500
11 Apr 202241.3041.6640.9841.2541.257,380,400
08 Apr 202240.5041.1240.2240.9440.946,556,100
07 Apr 202240.1441.9939.8240.3140.318,079,000
06 Apr 202239.5940.3339.5340.0440.045,481,100
05 Apr 202239.9340.2639.4939.5939.595,432,700
04 Apr 202239.8139.9538.9039.8939.893,980,900
01 Apr 202239.5139.9639.0839.9339.934,798,600
31 Mar 202239.4039.6739.1839.3939.395,208,300
30 Mar 202239.2739.4138.8939.4039.404,439,200
29 Mar 202239.4839.5638.9939.3739.374,974,500
28 Mar 202239.3439.4238.7639.3939.393,517,200
25 Mar 202238.6739.3638.6039.2939.295,057,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...