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 |
|---|---|---|---|---|---|---|---|
| 1722465300 | 35.21 | 1.37 | 4.05 | 34.59 | 35.67 | 34.35 | 21391066 |
| 1722378900 | 33.84 | 0.42 | 1.26 | 33.4 | 33.93 | 33.229999 | 11640371 |
| 1722292500 | 33.42 | 0.06 | 0.18 | 33.28 | 33.5 | 32.994999 | 7410877 |
| 1722033300 | 33.36 | 0.07 | 0.21 | 33.39 | 33.57 | 33.2 | 6048314 |
| 1721946900 | 33.29 | 0.24 | 0.73 | 33.259999 | 34.12 | 33.14 | 6890542 |
| 1721860500 | 33.049999 | 0.25 | 0.76 | 32.89 | 33.358199 | 32.56 | 8162732 |
| 1721774100 | 32.799999 | -0.02 | -0.06 | 32.85 | 32.975 | 32.63 | 5615864 |
| 1721687700 | 32.82 | -0.3 | -0.91 | 33.15 | 33.2181 | 32.689999 | 6320597 |
| 1721428500 | 33.119999 | -0.65 | -1.92 | 33.66 | 33.715 | 33 | 6418529 |
| 1721342100 | 33.77 | -0.13 | -0.38 | 33.7 | 34.41 | 33.58 | 10007387 |
| 1721255700 | 33.9 | 1.06 | 3.23 | 33.09 | 34.04 | 33.06 | 12091181 |
| 1721169300 | 32.84 | 0.55 | 1.70 | 32.31 | 32.909999 | 32.229999 | 6193148 |
| 1721082900 | 32.29 | 0.22 | 0.69 | 32.07 | 32.549999 | 31.97 | 6723126 |
| 1720823700 | 32.07 | -0.11 | -0.34 | 32.32 | 32.46 | 32.04 | 6249342 |
| 1720737300 | 32.18 | 0.26 | 0.81 | 31.78 | 32.229999 | 31.58 | 7466513 |
| 1720650900 | 31.92 | -0.01 | -0.03 | 31.84 | 32.0099 | 31.76 | 7113250 |
| 1720564500 | 31.93 | -0.17 | -0.53 | 32.049999 | 32.09 | 31.77 | 7631030 |
| 1720478100 | 32.1 | 0.01 | 0.03 | 32.09 | 32.259999 | 31.97 | 5869864 |
| 1720218900 | 32.09 | 0 | 0.00 | 32.2 | 32.21 | 31.83 | 5200104 |
| 1720040640 | 32.09 | 0.09 | 0.28 | 32.1 | 32.24 | 31.94 | 3806426 |
| 1719959700 | 32 | 0.14 | 0.44 | 31.95 | 32 | 31.72 | 5469536 |
| 1719873300 | 31.86 | -0.41 | -1.27 | 32.229999 | 32.659999 | 31.83 | 7757827 |
| 1719614100 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1719527700 | 32.27 | -0.05 | -0.15 | 32.25 | 32.45 | 32.06 | 5682338 |
| 1719441300 | 32.32 | -0.48 | -1.46 | 32.47 | 32.5 | 32.2 | 7681224 |
| 1719354900 | 32.799999 | -0.41 | -1.23 | 33.2 | 33.35 | 32.775 | 7929285 |
| 1719268500 | 33.21 | 0.26 | 0.79 | 33.1 | 33.38 | 32.92 | 7257985 |
| 1719009300 | 32.95 | 0.31 | 0.95 | 32.81 | 33.145 | 32.659999 | 16368339 |
| 1718922900 | 32.64 | -0.03 | -0.09 | 32.49 | 32.7 | 32.369999 | 7235282 |
| 1718750100 | 32.67 | -0.25 | -0.76 | 32.96 | 33.04 | 32.509999 | 6079521 |
| 1718663700 | 32.92 | 0.54 | 1.67 | 32.24 | 32.95 | 32.0101 | 10033652 |
| 1718404500 | 32.38 | -0.16 | -0.49 | 32.54 | 32.63 | 32.25 | 6188546 |
| 1718318100 | 32.54 | -0.38 | -1.15 | 32.729999 | 32.83 | 32.27 | 11626175 |
| 1718231700 | 32.92 | -0.73 | -2.17 | 33.59 | 33.61 | 32.88 | 8226431 |
| 1718145300 | 33.65 | 0.1 | 0.30 | 33.33 | 33.775 | 33.210099 | 6206201 |
| 1718058900 | 33.549999 | -0.84 | -2.44 | 34.18 | 34.225 | 33.229999 | 11163304 |
| 1717799700 | 34.39 | -0.18 | -0.52 | 34.5 | 34.86 | 34.215 | 8339723 |
| 1717713300 | 34.57 | -0.1 | -0.29 | 34.22 | 34.7 | 33.65 | 8799453 |
| 1717626900 | 34.67 | -0.96 | -2.69 | 35.67 | 35.6782 | 34.53 | 9806870 |
| 1717540500 | 35.63 | 0.53 | 1.51 | 35.05 | 35.73 | 34.665 | 8659409 |
| 1717454100 | 35.1 | -0.27 | -0.76 | 35.3 | 35.48 | 35.005 | 6283338 |
| 1717194900 | 35.37 | 0.72 | 2.08 | 34.65 | 35.39 | 34.64 | 12421620 |
| 1717108500 | 34.65 | -0.01 | -0.03 | 34.66 | 34.844 | 34.56 | 6700665 |
| 1717022100 | 34.66 | -0.39 | -1.11 | 34.97 | 35.225 | 34.63 | 8275805 |
| 1716935700 | 35.05 | -0.8 | -2.23 | 35.71 | 35.78 | 35.01 | 7303400 |
| 1716590100 | 35.85 | 0.05 | 0.14 | 35.85 | 36.17 | 35.6619 | 5660976 |
| 1716503700 | 35.8 | -0.58 | -1.59 | 36.2 | 36.26 | 35.71 | 5339718 |
| 1716417300 | 36.38 | 0.46 | 1.28 | 36.03 | 36.45 | 35.86 | 6486692 |
| 1716330900 | 35.92 | 0.14 | 0.39 | 35.96 | 36.11 | 35.7 | 5993415 |
| 1716244500 | 35.78 | -0.22 | -0.61 | 35.91 | 36.125 | 35.76 | 5755571 |
| 1715985300 | 36 | -0.07 | -0.19 | 35.95 | 36.08 | 35.64 | 6116881 |
| 1715898900 | 36.07 | 0.22 | 0.61 | 35.87 | 36.265 | 35.87 | 6293548 |
| 1715812500 | 35.85 | -0.34 | -0.94 | 36.19 | 36.3 | 35.83 | 6162266 |
| 1715726100 | 36.19 | -0.3 | -0.82 | 36.67 | 36.7 | 36.11 | 6139120 |
| 1715639700 | 36.49 | 0.25 | 0.69 | 36.29 | 36.65 | 36.26 | 8560645 |
| 1715380500 | 36.24 | 0.53 | 1.48 | 35.67 | 36.28 | 35.62 | 6267491 |
| 1715294100 | 35.71 | -0.18 | -0.50 | 35.91 | 35.9699 | 35.54 | 5027130 |
| 1715207700 | 35.89 | 0.08 | 0.22 | 35.81 | 36.06 | 35.81 | 7764813 |
| 1715121300 | 35.81 | 0.07 | 0.20 | 35.83 | 36.055 | 35.55 | 7647035 |
| 1715034900 | 35.74 | -0.61 | -1.68 | 36.41 | 36.44 | 35.53 | 8569456 |
| 1714775700 | 36.35 | -0.37 | -1.01 | 36.69 | 36.75 | 36.205 | 7102611 |
| 1714689300 | 36.72 | 0.44 | 1.21 | 36.39 | 37.065 | 36.38 | 11371384 |
| 1714602900 | 36.28 | -2.33 | -6.03 | 37.2601 | 37.7 | 35.87 | 15581790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
