STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

Labour market update later Tuesday a precursor to the key May jobs report this Friday

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.08

-0.02

(-0.07%)

As of 10:24AM EDT. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	35.06	35.10	34.67	35.08	35.08	1,429,502
Jun 03, 2024	35.37	35.48	35.01	35.10	35.10	6,282,500
May 31, 2024	34.70	35.39	34.64	35.37	35.37	12,422,300
May 30, 2024	34.72	34.84	34.56	34.65	34.65	6,701,200
May 29, 2024	34.99	35.22	34.63	34.66	34.66	8,276,000
May 28, 2024	35.71	35.78	35.01	35.05	35.05	7,364,100
May 24, 2024	35.86	36.17	35.66	35.85	35.85	5,699,700
May 23, 2024	36.19	36.26	35.71	35.80	35.80	5,339,700
May 22, 2024	36.03	36.45	35.86	36.38	36.38	6,486,800
May 21, 2024	35.96	36.11	35.70	35.92	35.92	6,015,000
May 20, 2024	35.91	36.13	35.76	35.78	35.78	5,756,200
May 17, 2024	35.95	36.08	35.64	36.00	36.00	6,117,600
May 16, 2024	35.87	36.26	35.87	36.07	36.07	6,293,800
May 15, 2024	36.19	36.30	35.83	35.85	35.85	6,162,600
May 14, 2024	36.67	36.70	36.11	36.19	36.19	6,140,100
May 13, 2024	36.29	36.65	36.26	36.49	36.49	8,561,700
May 10, 2024	35.67	36.28	35.62	36.24	36.24	6,267,500
May 09, 2024	35.91	35.97	35.54	35.71	35.71	5,027,100
May 08, 2024	35.81	36.06	35.81	35.89	35.89	7,764,800
May 07, 2024	35.83	36.06	35.55	35.81	35.81	7,643,400
May 06, 2024	36.41	36.44	35.53	35.74	35.74	8,570,600
May 03, 2024	36.69	36.75	36.21	36.35	36.35	7,102,900
May 02, 2024	36.39	37.06	36.38	36.72	36.72	11,373,600
May 01, 2024	37.26	37.70	35.87	36.28	36.28	15,583,100
Apr 30, 2024	38.63	38.72	38.16	38.61	38.61	9,607,900
Apr 29, 2024	38.20	38.66	38.16	38.65	38.65	6,163,000
Apr 26, 2024	37.96	38.56	37.96	38.16	38.16	5,342,400
Apr 25, 2024	38.77	38.96	38.08	38.37	38.37	6,667,900
Apr 24, 2024	37.41	38.63	37.38	38.57	38.57	7,250,100
Apr 23, 2024	38.05	38.25	37.96	38.07	38.07	5,858,100
Apr 22, 2024	37.92	38.23	37.69	38.15	38.15	6,973,600
Apr 19, 2024	37.29	37.83	36.99	37.78	37.78	9,110,300
Apr 18, 2024	37.15	37.29	36.65	37.11	37.11	6,769,500
Apr 17, 2024	36.83	36.94	36.47	36.90	36.90	6,176,100
Apr 16, 2024	36.45	36.70	36.30	36.59	36.59	8,695,800
Apr 15, 2024	36.23	36.44	36.03	36.31	36.31	6,992,100
Apr 12, 2024	36.50	36.56	35.87	35.94	35.94	6,393,300
Apr 11, 2024	36.98	37.06	36.34	36.58	36.58	5,785,900
Apr 10, 2024	37.01	37.12	36.60	36.82	36.82	5,540,900
Apr 09, 2024	37.11	37.25	36.83	37.16	37.16	4,089,800
Apr 08, 2024	36.87	37.11	36.70	37.05	37.05	4,650,900
Apr 05, 2024	37.29	37.30	36.62	37.06	37.06	7,251,000
Apr 04, 2024	37.63	37.70	37.19	37.25	37.25	8,500,400
Apr 03, 2024	37.39	37.67	37.19	37.37	37.37	7,458,200
Apr 02, 2024	37.19	37.62	37.13	37.39	37.39	8,312,600
Apr 01, 2024	36.98	37.29	36.92	37.06	37.06	7,825,700
Mar 28, 2024	36.65	36.98	36.65	36.90	36.90	7,159,100
Mar 27, 2024	36.63	36.84	36.38	36.53	36.53	5,229,500
Mar 26, 2024	36.28	36.65	36.21	36.37	36.37	10,195,600
Mar 25, 2024	35.88	36.24	35.81	36.18	36.18	9,047,900
Mar 22, 2024	35.70	35.94	35.56	35.85	35.85	8,880,300
Mar 21, 2024	35.40	35.65	35.31	35.60	35.60	7,424,400
Mar 20, 2024	35.31	35.69	35.03	35.35	35.35	9,952,100
Mar 19, 2024	34.85	35.29	34.82	35.27	35.27	7,909,500
Mar 18, 2024	34.37	35.03	34.28	34.92	34.92	8,794,100
Mar 15, 2024	34.26	34.60	34.22	34.37	34.37	12,259,700
Mar 14, 2024	34.50	34.60	34.08	34.32	34.32	9,222,600
Mar 13, 2024	34.85	34.94	34.34	34.53	34.53	11,161,900
Mar 12, 2024	34.85	34.91	34.57	34.60	34.60	6,893,400
Mar 11, 2024	34.88	35.24	34.85	34.98	34.98	7,694,700
Mar 08, 2024	34.38	34.93	34.31	34.84	34.84	5,869,900
Mar 07, 2024	35.23	35.24	34.41	34.50	34.50	6,584,100
Mar 07, 2024	0.4 Dividend
Mar 06, 2024	35.17	35.44	35.15	35.35	34.95	7,355,000
Mar 05, 2024	35.20	35.37	34.99	35.13	34.73	8,928,700
Mar 04, 2024	35.05	35.28	34.81	35.04	34.64	8,826,300
Mar 01, 2024	35.31	35.34	34.97	35.13	34.73	6,030,300
Feb 29, 2024	35.61	35.69	35.11	35.28	34.88	15,251,000
Feb 28, 2024	35.87	35.89	35.50	35.54	35.14	4,923,000
Feb 27, 2024	36.03	36.10	35.58	35.80	35.39	4,807,500
Feb 26, 2024	35.90	36.15	35.87	35.96	35.55	7,033,800
Feb 23, 2024	36.44	36.59	36.03	36.05	35.64	6,194,400
Feb 22, 2024	36.08	36.48	35.91	36.41	36.00	6,661,000
Feb 21, 2024	35.83	36.41	35.74	36.39	35.98	9,722,600
Feb 20, 2024	35.00	35.69	35.00	35.62	35.22	8,710,400
Feb 16, 2024	34.91	35.15	34.78	34.81	34.42	6,402,700
Feb 15, 2024	34.25	35.17	34.23	34.97	34.57	10,689,100
Feb 14, 2024	34.99	35.51	33.67	34.16	33.77	20,793,800
Feb 13, 2024	36.43	36.62	35.82	36.13	35.72	9,869,400
Feb 12, 2024	35.97	36.40	35.75	36.36	35.95	9,648,200
Feb 09, 2024	36.31	36.38	35.80	35.97	35.56	8,189,300
Feb 08, 2024	36.44	36.68	36.23	36.47	36.06	10,685,500
Feb 07, 2024	37.33	37.37	36.39	36.40	35.99	7,750,800
Feb 06, 2024	37.25	37.35	37.05	37.21	36.79	6,116,100
Feb 05, 2024	37.52	37.56	37.17	37.22	36.80	5,800,800
Feb 02, 2024	37.75	37.91	37.44	37.65	37.22	5,809,400
Feb 01, 2024	37.31	37.76	36.77	37.76	37.33	8,337,700
Jan 31, 2024	37.35	37.61	37.03	37.13	36.71	6,270,700
Jan 30, 2024	37.32	37.46	37.21	37.35	36.93	5,030,000
Jan 29, 2024	37.13	37.40	36.97	37.31	36.89	7,089,400
Jan 26, 2024	37.37	37.44	37.08	37.21	36.79	6,727,000
Jan 25, 2024	36.98	37.43	36.92	37.26	36.84	5,129,900
Jan 24, 2024	37.15	37.17	36.77	36.82	36.40	6,210,900
Jan 23, 2024	36.74	37.20	36.40	37.15	36.73	24,754,100
Jan 22, 2024	37.10	37.10	36.38	36.76	36.34	9,334,500
Jan 19, 2024	37.00	37.30	36.59	37.08	36.66	8,786,200
Jan 18, 2024	37.77	37.77	36.85	37.01	36.59	10,693,500
Jan 17, 2024	37.46	37.99	37.43	37.79	37.36	7,680,900
Jan 16, 2024	37.75	37.79	37.43	37.61	37.18	8,373,600
Jan 12, 2024	37.74	37.81	37.52	37.68	37.25	4,957,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,918.30-198.39(-0.90%)

S&P 5005,269.72-13.68(-0.26%)

DOW38,616.78+45.75(+0.12%)

CAD/USD0.7307-0.0032(-0.44%)

CRUDE OIL73.01-1.21(-1.63%)

Bitcoin CAD95,742.82+172.25(+0.18%)

STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

The Kraft Heinz Company (KHC)

S&P/TSX
21,918.30
-198.39(-0.90%)

S&P 500
5,269.72
-13.68(-0.26%)

DOW
38,616.78
+45.75(+0.12%)

CAD/USD
0.7307
-0.0032(-0.44%)

CRUDE OIL
73.01
-1.21(-1.63%)

Bitcoin CAD
95,742.82
+172.25(+0.18%)