Register to chat with like-minded investors on our interactive forums.
KHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 38.07 | -0.08 | -0.21% | 38.08 | 38.25 | 37.955 | 5,858,069 |
| Apr 22 2024 | 38.15 | 0.37 | 0.98% | 37.92 | 38.23 | 37.69 | 6,973,626 |
| Apr 19 2024 | 37.78 | 0.67 | 1.81% | 37.29 | 37.83 | 36.985 | 9,117,608 |
| Apr 18 2024 | 37.11 | 0.21 | 0.57% | 37.15 | 37.29 | 36.65 | 6,769,529 |
| Apr 17 2024 | 36.90 | 0.31 | 0.85% | 36.83 | 36.94 | 36.47 | 6,175,614 |
| Apr 16 2024 | 36.59 | 0.28 | 0.77% | 36.45 | 36.70 | 36.30 | 8,694,415 |
| Apr 15 2024 | 36.31 | 0.37 | 1.03% | 36.23 | 36.435 | 36.0311 | 6,990,614 |
| Apr 12 2024 | 35.94 | -0.64 | -1.75% | 36.50 | 36.565 | 35.87 | 6,393,326 |
| Apr 11 2024 | 36.58 | -0.24 | -0.65% | 36.98 | 37.06 | 36.34 | 5,785,734 |
| Apr 10 2024 | 36.82 | -0.34 | -0.91% | 37.01 | 37.12 | 36.60 | 5,540,705 |
| Apr 09 2024 | 37.16 | 0.11 | 0.30% | 37.10 | 37.25 | 36.835 | 4,089,816 |
| Apr 08 2024 | 37.05 | -0.01 | -0.03% | 36.87 | 37.11 | 36.70 | 4,650,993 |
| Apr 05 2024 | 37.06 | -0.19 | -0.51% | 37.29 | 37.30 | 36.62 | 7,251,200 |
| Apr 04 2024 | 37.25 | -0.12 | -0.32% | 37.63 | 37.70 | 37.195 | 8,499,386 |
| Apr 03 2024 | 37.37 | -0.02 | -0.05% | 37.39 | 37.67 | 37.19 | 7,457,802 |
| Apr 02 2024 | 37.39 | 0.33 | 0.89% | 37.19 | 37.6189 | 37.13 | 8,312,059 |
| Apr 01 2024 | 37.06 | 0.16 | 0.43% | 36.91 | 37.29 | 36.91 | 7,825,326 |
| Mar 28 2024 | 36.90 | 0.37 | 1.01% | 36.65 | 36.98 | 36.65 | 7,159,071 |
| Mar 27 2024 | 36.53 | 0.16 | 0.44% | 36.60 | 36.84 | 36.375 | 5,229,601 |
| Mar 26 2024 | 36.37 | 0.19 | 0.53% | 36.28 | 36.65 | 36.21 | 10,195,239 |
| Mar 25 2024 | 36.18 | 0.33 | 0.92% | 35.89 | 36.245 | 35.81 | 9,047,717 |
| Mar 22 2024 | 35.85 | 0.25 | 0.70% | 35.70 | 35.945 | 35.565 | 8,880,338 |
| Mar 21 2024 | 35.60 | 0.25 | 0.71% | 35.40 | 35.65 | 35.31 | 7,427,403 |
| Mar 20 2024 | 35.35 | 0.08 | 0.23% | 35.31 | 35.69 | 35.025 | 9,951,514 |
| Mar 19 2024 | 35.27 | 0.35 | 1.00% | 34.85 | 35.29 | 34.82 | 7,909,507 |
| Mar 18 2024 | 34.92 | 0.55 | 1.60% | 34.37 | 35.035 | 34.28 | 8,792,746 |
| Mar 15 2024 | 34.37 | 0.05 | 0.15% | 34.26 | 34.60 | 34.215 | 12,739,216 |
| Mar 14 2024 | 34.32 | -0.21 | -0.61% | 34.50 | 34.60 | 34.085 | 9,221,629 |
| Mar 13 2024 | 34.53 | -0.07 | -0.20% | 34.85 | 34.94 | 34.34 | 11,159,973 |
| Mar 12 2024 | 34.60 | -0.38 | -1.09% | 34.85 | 34.91 | 34.57 | 6,892,344 |
| Mar 11 2024 | 34.98 | 0.14 | 0.40% | 34.88 | 35.24 | 34.85 | 7,694,728 |
| Mar 08 2024 | 34.84 | 0.34 | 0.99% | 34.385 | 34.9342 | 34.31 | 5,870,421 |
| Mar 07 2024 | 34.50 | -0.85 | -2.40% | 35.23 | 35.24 | 34.41 | 6,583,523 |
| Mar 06 2024 | 35.35 | 0.22 | 0.63% | 35.17 | 35.44 | 35.15 | 7,344,499 |
| Mar 05 2024 | 35.13 | 0.09 | 0.26% | 35.2023 | 35.37 | 34.99 | 8,924,752 |
| Mar 04 2024 | 35.04 | -0.09 | -0.26% | 35.04 | 35.28 | 34.81 | 8,825,933 |
| Mar 01 2024 | 35.13 | -0.15 | -0.43% | 35.31 | 35.34 | 34.975 | 6,030,286 |
| Feb 29 2024 | 35.28 | -0.26 | -0.73% | 35.61 | 35.69 | 35.11 | 15,250,854 |
| Feb 28 2024 | 35.54 | -0.26 | -0.73% | 35.87 | 35.89 | 35.50 | 4,911,773 |
| Feb 27 2024 | 35.80 | -0.16 | -0.44% | 36.03 | 36.10 | 35.58 | 4,804,911 |
| Feb 26 2024 | 35.96 | -0.09 | -0.25% | 35.90 | 36.15 | 35.866 | 7,033,506 |
| Feb 23 2024 | 36.05 | -0.36 | -0.99% | 36.44 | 36.5855 | 36.03 | 6,193,126 |
| Feb 22 2024 | 36.41 | 0.02 | 0.05% | 36.11 | 36.48 | 35.91 | 6,660,690 |
| Feb 21 2024 | 36.39 | 0.77 | 2.16% | 35.82 | 36.41 | 35.74 | 9,722,366 |
| Feb 20 2024 | 35.62 | 0.81 | 2.33% | 35.00 | 35.69 | 35.00 | 8,710,005 |
| Feb 16 2024 | 34.81 | -0.16 | -0.46% | 34.91 | 35.15 | 34.78 | 6,402,810 |
| Feb 15 2024 | 34.97 | 0.81 | 2.37% | 34.25 | 35.17 | 34.23 | 10,681,227 |
| Feb 14 2024 | 34.16 | -1.97 | -5.45% | 34.99 | 35.51 | 33.67 | 20,792,362 |
| Feb 13 2024 | 36.13 | -0.23 | -0.63% | 36.43 | 36.62 | 35.82 | 9,864,593 |
| Feb 12 2024 | 36.36 | 0.39 | 1.08% | 35.97 | 36.40 | 35.75 | 9,646,868 |
| Feb 09 2024 | 35.97 | -0.50 | -1.37% | 36.31 | 36.375 | 35.80 | 8,189,159 |
| Feb 08 2024 | 36.47 | 0.07 | 0.19% | 36.44 | 36.68 | 36.23 | 10,685,238 |
| Feb 07 2024 | 36.40 | -0.81 | -2.18% | 37.33 | 37.37 | 36.39 | 7,750,358 |
| Feb 06 2024 | 37.21 | -0.01 | -0.03% | 37.25 | 37.35 | 37.05 | 6,115,793 |
| Feb 05 2024 | 37.22 | -0.43 | -1.14% | 37.52 | 37.56 | 37.175 | 5,800,195 |
| Feb 02 2024 | 37.65 | -0.11 | -0.29% | 37.75 | 37.91 | 37.44 | 5,809,416 |
| Feb 01 2024 | 37.76 | 0.63 | 1.70% | 37.31 | 37.76 | 36.77 | 8,337,323 |
| Jan 31 2024 | 37.13 | -0.22 | -0.59% | 37.35 | 37.61 | 37.03 | 6,270,733 |
| Jan 30 2024 | 37.35 | 0.04 | 0.11% | 37.30 | 37.46 | 37.21 | 5,029,643 |
| Jan 29 2024 | 37.31 | 0.10 | 0.27% | 37.13 | 37.40 | 36.97 | 7,089,103 |
| Jan 26 2024 | 37.21 | -0.05 | -0.13% | 37.49 | 37.49 | 37.075 | 6,724,984 |
| Jan 25 2024 | 37.26 | 0.44 | 1.20% | 36.98 | 37.43 | 36.92 | 5,120,967 |
