UK Markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.67-0.17 (-0.44%)
At close: 04:00PM EDT
38.70 +0.03 (+0.08%)
After hours: 07:50PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202339.0039.0038.3538.6738.676,192,800
30 Mar 202338.8039.0338.5838.8438.844,557,300
29 Mar 202338.6038.9538.5838.6738.674,518,200
28 Mar 202338.6238.9038.3638.3938.394,118,300
27 Mar 202338.2938.7538.2938.6038.605,427,700
24 Mar 202337.5038.2237.4238.1838.184,940,700
23 Mar 202337.4437.7937.2237.4237.425,383,900
22 Mar 202338.1538.3437.5637.5737.574,445,800
21 Mar 202338.0438.1437.7938.0438.046,405,500
20 Mar 202337.6938.1937.6337.9437.946,216,200
17 Mar 202338.1038.1037.4237.6337.6311,363,400
16 Mar 202338.0038.2237.5738.1838.187,558,800
15 Mar 202337.7838.1637.4938.1138.116,029,900
14 Mar 202338.0638.2137.7138.1438.148,377,600
13 Mar 202337.7338.7437.7338.1238.127,654,300
10 Mar 202337.8438.0737.7537.9437.945,349,500
09 Mar 202337.8738.1637.6237.7937.796,423,800
08 Mar 202338.7438.7638.0338.3238.325,839,600
07 Mar 202338.8738.9438.4438.6438.644,813,000
06 Mar 202338.9539.0638.7438.9938.994,142,900
03 Mar 202338.5639.1738.1039.0439.045,627,300
02 Mar 202338.5138.8838.3738.6638.663,976,800
01 Mar 202338.8738.9038.1038.4038.405,550,400
28 Feb 202339.6939.6938.8738.9438.948,956,200
27 Feb 202339.8140.0139.5439.6639.664,497,200
24 Feb 202339.6339.8339.4539.6139.615,082,100
23 Feb 202339.5339.9039.4839.7539.754,959,200
22 Feb 202340.0440.0439.4739.5839.586,589,400
21 Feb 202340.0040.2539.2839.8739.878,349,000
17 Feb 202339.7640.2039.6240.0040.0010,134,500
16 Feb 202339.5339.8839.2839.7839.788,923,000
15 Feb 202339.8140.2839.3840.1340.137,756,100
14 Feb 202340.3840.4139.7439.8839.887,316,000
13 Feb 202339.8240.3839.7640.3340.336,591,800
10 Feb 202338.9839.8538.9439.6339.635,555,200
09 Feb 202339.3139.3438.6838.8938.894,941,900
08 Feb 202339.4039.5439.0039.0739.076,002,400
07 Feb 202339.7139.7139.1439.5439.546,112,600
06 Feb 202339.3539.9639.1539.9339.936,517,300
03 Feb 202340.1040.1839.2239.3839.386,196,100
02 Feb 202340.0440.1539.7139.9939.998,767,000
01 Feb 202340.4240.7940.1640.5440.546,064,400
31 Jan 202340.5640.6840.0140.5340.537,437,800
30 Jan 202339.7840.5939.7740.3740.376,228,200
27 Jan 202339.6339.7639.0839.6939.695,215,200
26 Jan 202339.8639.8639.1639.6639.665,426,000
25 Jan 202339.6540.0539.2939.9539.954,438,500
24 Jan 202340.2040.4039.5739.8239.825,834,700
23 Jan 202340.0340.4639.8540.2640.266,536,700
20 Jan 202339.9439.9939.3139.8839.888,773,800
19 Jan 202339.6640.3439.6440.0440.049,779,400
18 Jan 202342.1142.2039.5639.6639.6620,037,600
17 Jan 202342.3642.6242.2342.3342.339,789,400
13 Jan 202342.2342.5642.1942.4242.425,982,500
12 Jan 202342.6042.7242.2742.4342.437,034,700
11 Jan 202342.5042.6942.2642.5642.568,550,500
10 Jan 202342.1542.5742.1442.3342.336,925,500
09 Jan 202342.3942.8042.1942.2042.209,772,700
06 Jan 202341.9442.7841.7842.5942.596,424,100
05 Jan 202341.3941.5941.1941.3341.336,608,600
04 Jan 202341.0441.5840.9041.2441.248,199,500
03 Jan 202340.5340.8540.2840.7840.785,749,000
30 Dec 202240.5740.8740.4140.7140.714,344,700
29 Dec 202240.3940.7940.3240.6840.683,910,500
28 Dec 202241.0741.1940.3840.4440.444,724,500
27 Dec 202240.6241.0440.5140.9640.965,298,200
23 Dec 202240.4040.6740.3740.5240.524,947,800
22 Dec 202240.1240.6539.8140.3640.366,832,300
21 Dec 202240.0040.3839.9040.1840.184,822,200
20 Dec 202240.0340.0639.4839.7939.795,525,100
19 Dec 202240.0340.4639.8540.1140.117,268,900
16 Dec 202239.5039.9739.1939.9239.9210,880,200
15 Dec 202240.0140.0439.4639.8339.836,140,800
14 Dec 202240.1440.6039.9940.1640.167,140,700
13 Dec 202240.5040.6339.9539.9739.975,797,300
12 Dec 202240.0240.3139.8340.2840.284,650,800
09 Dec 202240.3240.4439.9139.9439.945,887,400
08 Dec 202239.9440.2839.7740.1440.146,093,600
07 Dec 202239.7539.9439.3639.8939.895,307,600
06 Dec 202239.5740.2639.2539.4239.425,136,000
05 Dec 202239.5639.7339.3739.6239.624,985,700
02 Dec 202239.2639.8839.2439.8339.834,835,600
01 Dec 202239.4640.1039.3139.4939.497,710,100
30 Nov 202238.8039.4038.3739.3539.358,672,900
29 Nov 202238.7739.0838.6839.0439.044,773,500
28 Nov 202239.0039.2738.7138.8738.876,732,600
25 Nov 202239.0839.1838.8738.9038.903,595,300
23 Nov 202238.4938.9538.4838.9038.905,402,500
22 Nov 202238.6239.0638.6038.9638.966,365,700
21 Nov 202238.2538.5438.0338.4438.445,207,700
18 Nov 202238.0238.1437.7238.1038.107,592,200
17 Nov 202237.4137.8237.4137.7537.755,531,200
16 Nov 202237.2537.9837.2037.6937.697,042,100
15 Nov 202237.1937.2436.5537.0437.045,663,100
14 Nov 202237.1437.7636.7936.8236.827,884,400
11 Nov 202237.7337.7836.0336.9936.998,622,500
10 Nov 202238.4238.4337.2437.8737.878,742,600
09 Nov 202238.0438.3837.6637.7337.735,006,500
08 Nov 202238.3638.5137.7438.1038.104,825,400
07 Nov 202238.2638.5537.9438.1738.174,666,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...