UK markets close in 4 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202136.5137.1836.4236.8436.844,869,200
24 Sept 202136.3536.6736.2836.3936.393,393,600
23 Sept 202136.2036.6436.1736.3136.314,047,300
22 Sept 202136.3836.6035.9436.1336.133,977,900
21 Sept 202136.1736.5635.8335.9435.943,880,100
20 Sept 202136.3736.6335.7636.2136.216,614,500
17 Sept 202136.4636.8036.1836.5536.5511,784,900
16 Sept 202136.2436.6936.0336.5436.544,102,100
15 Sept 202136.1136.3735.9336.2236.226,179,700
14 Sept 202136.7536.8536.0336.2136.214,371,600
13 Sept 202136.5737.1436.5536.6436.644,777,500
10 Sept 202136.4936.5936.1736.3336.334,071,700
09 Sept 202136.9237.0536.3936.5636.567,644,400
08 Sept 202135.7037.4135.6137.0637.0611,755,600
07 Sept 202135.7035.7735.3835.6635.665,359,300
03 Sept 202136.0736.1935.7535.8335.835,550,300
02 Sept 202136.1936.3835.8536.0736.076,427,700
01 Sept 202136.1236.4035.9436.1036.104,678,900
31 Aug 202135.7836.1235.5435.9935.996,883,300
31 Aug 20210.4 Dividend
30 Aug 202136.2936.4336.0936.1235.724,600,700
27 Aug 202136.0336.4735.8136.3835.983,661,500
26 Aug 202136.7536.8236.0336.0735.674,474,000
25 Aug 202136.6236.7736.2636.7536.344,319,100
24 Aug 202136.7136.7436.3736.5536.153,250,000
23 Aug 202136.6936.8736.4636.6436.233,348,200
20 Aug 202136.7036.8036.2636.6036.193,688,200
19 Aug 202136.7737.0136.6436.8336.424,789,600
18 Aug 202137.8537.8836.9336.9536.544,786,400
17 Aug 202137.9937.9937.5137.9137.494,555,500
16 Aug 202137.8638.2637.6938.0137.594,530,100
13 Aug 202137.4738.0337.3737.8737.453,556,000
12 Aug 202137.8437.8937.3637.3636.953,194,000
11 Aug 202137.6538.0837.4937.7737.354,244,200
10 Aug 202137.3337.6036.9737.4737.065,581,200
09 Aug 202137.4037.5636.9437.3136.905,585,000
06 Aug 202137.2337.4937.0037.2036.798,639,400
05 Aug 202137.0537.3036.4136.9436.539,560,300
04 Aug 202138.3538.5636.6936.9436.5311,007,800
03 Aug 202138.6039.1238.4138.9438.514,772,200
02 Aug 202138.6038.7838.3838.5838.154,207,700
30 Jul 202139.0339.2338.3838.4738.044,858,900
29 Jul 202139.1639.1938.7938.9838.553,204,100
28 Jul 202139.1539.2238.6738.9238.493,461,100
27 Jul 202139.4939.5139.0539.2738.843,565,500
26 Jul 202139.2239.7239.1039.5239.083,641,700
23 Jul 202138.8739.3738.7239.2238.795,025,500
22 Jul 202139.2739.2738.6938.8038.373,395,400
21 Jul 202139.5839.7039.3339.3738.932,973,100
20 Jul 202139.4839.9139.2839.4038.964,285,800
19 Jul 202139.2039.6938.7739.3438.904,266,200
16 Jul 202139.4839.5739.2639.3038.864,084,800
15 Jul 202138.8739.5638.8539.4338.995,314,300
14 Jul 202139.1439.2538.5938.9938.565,292,600
13 Jul 202139.5839.8038.9939.1638.735,212,500
12 Jul 202139.8339.8739.5139.7939.355,298,100
09 Jul 202139.6840.0139.6339.9539.514,357,600
08 Jul 202139.5940.0339.3739.6039.164,303,200
07 Jul 202139.5640.0439.5239.8539.414,974,400
06 Jul 202140.5940.5939.2239.6539.216,371,100
02 Jul 202140.4940.6040.2240.3839.932,698,200
01 Jul 202140.9240.9240.4440.4940.042,816,300
30 Jun 202140.5240.9940.5040.7840.334,348,500
29 Jun 202140.8141.0240.4040.5840.132,874,900
28 Jun 202140.7640.9940.6240.8840.433,837,100
25 Jun 202140.4040.7940.2640.6940.243,569,300
24 Jun 202140.2240.5239.7740.3739.924,986,600
23 Jun 202140.5440.5540.1240.1439.703,559,000
22 Jun 202140.9440.9440.5140.5540.103,341,800
21 Jun 202140.5940.9340.3340.8340.385,012,800
18 Jun 202141.1741.2840.2640.5040.058,795,500
17 Jun 202141.8941.8941.1041.3340.877,362,500
16 Jun 202142.6042.6841.8741.9141.454,601,100
15 Jun 202142.8942.9942.5342.7642.295,992,400
14 Jun 202143.3543.3542.1142.8242.357,227,500
11 Jun 202142.9243.4942.9243.4242.945,078,600
10 Jun 202143.0143.3042.9242.9542.473,195,000
09 Jun 202143.1143.6142.9343.0442.565,710,900
08 Jun 202143.8343.9343.6343.7843.303,523,700
07 Jun 202143.8844.1043.5443.8843.394,285,800
04 Jun 202144.1944.3343.7243.9643.473,091,700
03 Jun 202143.9844.0343.5743.9943.504,312,200
02 Jun 202143.9744.2243.7244.0943.603,525,100
01 Jun 202143.7244.0343.6243.8543.363,496,800
28 May 202143.4043.8843.4043.5943.113,133,000
27 May 202143.8944.0843.2143.4342.955,817,600
27 May 20210.4 Dividend
26 May 202144.1744.2843.9244.1843.303,085,900
25 May 202144.5744.6343.9144.1543.274,665,300
24 May 202144.2744.9544.2544.5243.634,282,700
21 May 202143.8344.1943.7844.1343.253,716,300
20 May 202143.4644.0043.4043.8742.994,203,800
19 May 202143.5243.6143.2243.5742.703,892,600
18 May 202144.0044.0943.6743.6942.813,687,500
17 May 202144.0044.1043.4643.8042.923,203,000
14 May 202144.0044.4243.7243.7342.853,295,100
13 May 202142.8244.0542.7843.8242.945,056,200
12 May 202143.1443.6342.8442.9242.064,770,500
11 May 202143.7243.8642.6343.2642.395,816,700
10 May 202143.5344.2643.4243.6242.755,437,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...