KHC

Kraft Heinz Historical Data

KHC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 33.35 -0.21 -0.63% 33.60 33.66 33.22 8,922,623
Sep 29 2022 33.56 -0.06 -0.18% 33.515 33.685 33.085 7,117,268
Sep 28 2022 33.62 0.67 2.03% 33.05 33.82 32.73 7,116,174
Sep 27 2022 32.95 -1.11 -3.26% 34.09 34.45 32.89 8,853,019
Sep 26 2022 34.06 0.14 0.41% 33.73 34.31 33.73 7,798,559
Sep 23 2022 33.92 -0.34 -0.99% 34.09 34.32 33.46 8,006,090
Sep 22 2022 34.26 -0.18 -0.52% 34.495 34.685 34.24 5,920,846
Sep 21 2022 34.44 0.50 1.47% 34.33 35.16 34.01 9,057,743
Sep 20 2022 33.94 -0.67 -1.94% 34.45 34.49 33.79 8,995,501
Sep 19 2022 34.61 -0.10 -0.29% 34.70 35.04 34.575 9,566,285
Sep 16 2022 34.71 0.10 0.29% 34.51 34.84 34.26 30,282,883
Sep 15 2022 34.61 -0.35 -1.0% 34.97 35.22 34.45 7,367,844
Sep 14 2022 34.96 -0.10 -0.29% 35.23 35.558 34.82 8,507,184
Sep 13 2022 35.06 -1.67 -4.55% 36.40 36.62 34.94 11,788,545
Sep 12 2022 36.73 0.27 0.74% 36.67 36.877 36.545 6,693,752
Sep 09 2022 36.46 0.40 1.11% 36.27 36.65 36.03 7,979,060
Sep 08 2022 36.06 -1.26 -3.38% 37.10 37.12 35.82 10,159,804
Sep 07 2022 37.32 -0.11 -0.29% 37.19 37.52 35.92 11,405,167
Sep 06 2022 37.43 0.12 0.32% 37.40 37.61 36.735 9,809,272
Sep 05 2022 37.31 0.00 +0.00% 37.90 38.48 37.165 0
Sep 02 2022 37.31 -0.39 -1.03% 37.90 38.48 37.165 6,154,429
Sep 01 2022 37.70 0.30 0.8% 37.33 37.825 37.04 6,038,839
Aug 31 2022 37.40 -0.01 -0.03% 37.51 37.90 37.355 5,176,096
Aug 30 2022 37.41 -0.68 -1.79% 38.01 38.05 37.335 4,948,328
Aug 29 2022 38.09 -0.02 -0.05% 37.95 38.30 37.735 7,483,186
Aug 26 2022 38.11 -0.50 -1.3% 38.63 38.85 38.11 5,474,540
Aug 25 2022 38.61 -0.30 -0.77% 38.54 38.85 38.45 4,335,178
Aug 24 2022 38.91 0.19 0.49% 38.67 38.955 38.54 5,603,450
Aug 23 2022 38.72 0.31 0.81% 38.46 39.015 38.455 5,453,958
Aug 22 2022 38.41 -0.12 -0.31% 38.48 38.56 38.10 6,491,981
Aug 19 2022 38.53 0.27 0.71% 38.11 38.56 37.94 8,903,470
Aug 18 2022 38.26 0.06 0.16% 38.11 38.28 37.805 7,564,176
Aug 17 2022 38.20 -0.63 -1.62% 38.56 38.80 38.145 5,913,692
Aug 16 2022 38.83 0.27 0.7% 38.65 38.95 38.46 5,824,863
Aug 15 2022 38.56 -0.11 -0.28% 38.49 38.915 38.00 7,059,480
Aug 12 2022 38.67 -0.06 -0.15% 38.89 38.93 38.41 4,581,291
Aug 11 2022 38.73 0.10 0.26% 38.65 39.33 38.65 6,269,203
Aug 10 2022 38.63 0.23 0.6% 38.51 38.79 38.43 5,938,069
Aug 09 2022 38.40 0.61 1.61% 37.90 38.44 37.86 5,634,054
Aug 08 2022 37.79 0.22 0.59% 37.79 38.07 37.66 4,280,207
Aug 05 2022 37.57 0.54 1.46% 37.03 37.61 36.65 4,682,197
Aug 04 2022 37.03 -0.31 -0.83% 37.23 37.47 36.97 4,500,608
Aug 03 2022 37.34 0.25 0.67% 37.01 37.52 36.61 5,551,504
Aug 02 2022 37.09 -0.34 -0.91% 37.36 37.69 37.06 5,669,841
Aug 01 2022 37.43 0.60 1.63% 37.02 37.63 36.90 6,924,639
Jul 29 2022 36.83 -0.36 -0.97% 36.56 36.9558 36.45 9,929,777
Jul 28 2022 37.19 0.85 2.34% 36.79 37.235 36.30 10,671,425
Jul 27 2022 36.34 -2.30 -5.95% 37.15 37.19 35.30 21,026,133
Jul 26 2022 38.64 0.26 0.68% 38.15 38.68 38.15 6,359,451
Jul 25 2022 38.38 0.06 0.16% 38.37 38.60 37.98 6,468,314
Jul 22 2022 38.32 0.37 0.97% 38.07 38.58 37.9701 5,585,982
Jul 21 2022 37.95 -0.31 -0.81% 38.10 38.34 37.8201 4,666,001
Jul 20 2022 38.26 -0.48 -1.24% 38.795 38.83 38.02 4,468,833
Jul 19 2022 38.74 0.31 0.81% 38.455 39.12 38.43 16,934,444
Jul 18 2022 38.43 0.42 1.1% 38.23 38.81 38.10 7,908,791
Jul 15 2022 38.01 -0.75 -1.93% 38.85 39.07 37.83 7,686,419
Jul 14 2022 38.76 -0.42 -1.07% 38.53 38.86 38.39 5,684,743
Jul 13 2022 39.18 0.38 0.98% 38.605 39.435 38.245 7,359,572
Jul 12 2022 38.80 0.19 0.49% 38.56 39.15 38.55 5,837,330
Jul 11 2022 38.61 0.24 0.63% 38.48 38.83 38.20 6,608,722
Jul 08 2022 38.37 0.29 0.76% 38.00 38.65 37.92 5,519,659
Jul 07 2022 38.08 -0.12 -0.31% 38.295 38.43 37.92 5,091,509
Jul 06 2022 38.20 0.08 0.21% 38.09 38.465 37.89 5,178,702
Jul 05 2022 38.12 -0.52 -1.35% 38.48 38.51 37.47 7,694,613


Your Recent History
NASDAQ
KHC
Kraft Hein..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now