Kraft Heinz Company (KHC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 30.71 | 0.06 | 0.20 | 30.9 | 31.06 | 30.585 | 12184934 |
| 1740699300 | 30.65 | 0.03 | 0.10 | 30.5 | 30.92 | 30.23 | 10345543 |
| 1740612900 | 30.62 | -1.11 | -3.50 | 31.51 | 31.575 | 30.545 | 10463269 |
| 1740526500 | 31.73 | 0.37 | 1.18 | 31.5 | 31.895 | 31.32 | 10323485 |
| 1740440100 | 31.36 | 0.23 | 0.74 | 31.15 | 31.925 | 30.97 | 12636450 |
| 1740180900 | 31.13 | 0.97 | 3.22 | 30.32 | 31.295 | 30.23 | 14715938 |
| 1740094500 | 30.16 | 0.37 | 1.24 | 29.82 | 30.245 | 29.805 | 8638082 |
| 1740008100 | 29.79 | 0.47 | 1.60 | 29.35 | 29.93 | 29.22 | 9570129 |
| 1739921700 | 29.32 | 0.4 | 1.38 | 28.65 | 29.44 | 28.65 | 11301728 |
| 1739576100 | 28.92 | -0.33 | -1.13 | 29.25 | 29.59 | 28.84 | 9271983 |
| 1739489700 | 29.25 | 0.63 | 2.20 | 28.315 | 29.32 | 28.08 | 15039191 |
| 1739403300 | 28.62 | -0.96 | -3.25 | 27.59 | 28.82 | 27.25 | 19134884 |
| 1739316900 | 29.58 | 0.62 | 2.14 | 28.965 | 29.655 | 28.78 | 9263718 |
| 1739230500 | 28.96 | -0.34 | -1.16 | 29.14 | 29.175 | 28.705 | 9989799 |
| 1738971300 | 29.3 | 0.29 | 1.00 | 29.14 | 29.335 | 28.86 | 7769132 |
| 1738884900 | 29.01 | 0.4 | 1.40 | 28.895 | 29.08 | 28.7 | 8687481 |
| 1738798500 | 28.61 | -0.09 | -0.31 | 28.65 | 28.72 | 28.31 | 17803600 |
| 1738712100 | 28.7 | -0.58 | -1.98 | 29.11 | 29.15 | 28.52 | 11287189 |
| 1738625700 | 29.28 | -0.56 | -1.88 | 29.6 | 29.76 | 28.9838 | 9087256 |
| 1738366500 | 29.84 | -0.43 | -1.42 | 30.01 | 30.21 | 29.76 | 7312759 |
| 1738280100 | 30.27 | 0.61 | 2.06 | 29.9 | 30.32 | 29.65 | 9659864 |
| 1738193700 | 29.66 | 0.07 | 0.24 | 29.68 | 29.845 | 29.57 | 5706001 |
| 1738107300 | 29.59 | -0.61 | -2.02 | 30.035 | 30.26 | 29.4 | 8033468 |
| 1738020900 | 30.2 | 0.89 | 3.04 | 29.7 | 30.64 | 29.7 | 10290862 |
| 1737761700 | 29.31 | 0.24 | 0.83 | 29.16 | 29.42 | 29.03 | 9799593 |
| 1737675300 | 29.07 | 0 | 0.00 | 29.07 | 29.07 | 29.07 | 0 |
| 1737588900 | 29.07 | -0.41 | -1.39 | 29.34 | 29.445 | 29.0201 | 8420043 |
| 1737502500 | 29.48 | 0.21 | 0.72 | 29.36 | 29.82 | 29.35 | 8344457 |
| 1737156900 | 29.27 | 0.3 | 1.04 | 29.155 | 29.46 | 29.05 | 7986631 |
| 1737070500 | 28.97 | 0.24 | 0.84 | 28.53 | 29.03 | 28.37 | 7490454 |
| 1736984100 | 28.73 | 0.02 | 0.07 | 28.82 | 29 | 28.42 | 9315847 |
| 1736897700 | 28.71 | -0.07 | -0.24 | 28.79 | 28.8939 | 28.53 | 10438729 |
| 1736811300 | 28.78 | 0.27 | 0.95 | 28.7 | 29.02 | 28.48 | 14994803 |
| 1736552100 | 28.51 | -1.15 | -3.88 | 29.56 | 29.56 | 28.5 | 14243393 |
| 1736379300 | 29.66 | -0.11 | -0.37 | 29.8 | 29.83 | 29.23 | 7933876 |
| 1736292900 | 29.77 | -0.28 | -0.93 | 29.96 | 30.33 | 29.71 | 8224212 |
| 1736206500 | 30.05 | -0.56 | -1.83 | 30.61 | 30.885 | 30.035 | 10795039 |
| 1735947300 | 30.61 | -0.16 | -0.52 | 30.87 | 30.895 | 30.51 | 7846191 |
| 1735860900 | 30.77 | 0.06 | 0.20 | 30.948 | 31.03 | 30.61 | 6261193 |
| 1735688100 | 30.71 | 0.35 | 1.15 | 30.43 | 30.75 | 30.39 | 6201528 |
| 1735601700 | 30.36 | -0.32 | -1.04 | 30.63 | 30.64 | 30.15025 | 7006216 |
| 1735342500 | 30.68 | 0.13 | 0.43 | 30.455 | 30.8291 | 30.37 | 6861126 |
| 1735256100 | 30.55 | -0.09 | -0.29 | 30.52 | 30.73 | 30.44 | 6380136 |
| 1735077840 | 30.64 | 0.18 | 0.59 | 30.38 | 30.675 | 30.255 | 4136544 |
| 1734996900 | 30.46 | -0.06 | -0.20 | 30.41 | 30.56 | 30.245 | 7711690 |
| 1734737700 | 30.52 | 0.42 | 1.40 | 30.03 | 30.67 | 30.01 | 20424734 |
| 1734651300 | 30.1 | -0.2 | -0.66 | 30.2 | 30.47 | 30.05 | 13679634 |
| 1734564900 | 30.3 | -0.95 | -3.04 | 30.75 | 30.8 | 30.09 | 18984541 |
| 1734478500 | 31.25 | 0.28 | 0.90 | 30.86 | 31.45 | 30.77 | 11666979 |
| 1734392100 | 30.97 | -0.72 | -2.27 | 31.58 | 31.64 | 30.93 | 12965736 |
| 1734132900 | 31.69 | 0.14 | 0.44 | 31.52 | 31.985 | 31.34 | 7349234 |
| 1734046500 | 31.55 | 0.26 | 0.83 | 31.45 | 31.72 | 31.14 | 9054687 |
| 1733960100 | 31.29 | -0.3 | -0.95 | 31.58 | 31.81 | 31.26 | 9497148 |
| 1733873700 | 31.59 | -0.13 | -0.41 | 31.58 | 31.91 | 31.31 | 12111937 |
| 1733787300 | 31.72 | 0.91 | 2.95 | 30.91 | 32.31 | 30.75 | 13822560 |
| 1733528100 | 30.81 | -0.1 | -0.32 | 30.95 | 31.04 | 30.675 | 11872064 |
| 1733441700 | 30.91 | -0.09 | -0.29 | 30.92 | 31.04 | 30.63 | 10183940 |
| 1733355300 | 31 | -0.45 | -1.43 | 31.24 | 31.32 | 30.93 | 9811646 |
| 1733268900 | 31.45 | -0.16 | -0.51 | 31.56 | 31.73 | 31.3 | 13275011 |
| 1733182500 | 31.61 | -0.36 | -1.13 | 31.74 | 31.87 | 31.41 | 13153979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
