The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

32.91+0.13 (+0.40%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	32.55	33.03	32.43	32.91	32.91	4,948,500
Jan. 21, 2021	32.85	32.90	32.38	32.78	32.78	5,138,100
Jan. 20, 2021	32.33	32.91	32.17	32.86	32.86	6,556,300
Jan. 19, 2021	32.14	32.60	31.85	32.36	32.36	6,148,600
Jan. 15, 2021	31.90	32.29	31.60	31.99	31.99	6,975,000
Jan. 14, 2021	32.10	32.30	31.72	32.08	32.08	8,530,300
Jan. 13, 2021	32.22	32.35	31.99	32.01	32.01	6,137,600
Jan. 12, 2021	32.85	32.98	31.72	32.18	32.18	11,000,600
Jan. 11, 2021	33.55	33.67	32.75	32.85	32.85	8,799,500
Jan. 08, 2021	33.51	33.65	33.21	33.62	33.62	6,226,300
Jan. 07, 2021	34.02	34.06	33.44	33.69	33.69	6,487,800
Jan. 06, 2021	33.69	34.20	33.41	33.94	33.94	6,754,300
Jan. 05, 2021	34.29	34.42	33.22	33.57	33.57	9,052,900
Jan. 04, 2021	34.59	34.68	33.91	34.23	34.23	5,824,100
Dec. 31, 2020	34.65	34.72	34.21	34.66	34.66	3,353,000
Dec. 30, 2020	34.90	35.03	34.64	34.67	34.67	2,439,300
Dec. 29, 2020	35.31	35.36	34.73	34.90	34.90	3,324,900
Dec. 28, 2020	35.05	35.41	34.93	35.21	35.21	3,576,000
Dec. 24, 2020	34.79	34.98	34.62	34.98	34.98	1,575,900
Dec. 23, 2020	34.44	35.04	34.44	34.80	34.80	3,577,500
Dec. 22, 2020	34.60	34.81	34.34	34.39	34.39	3,717,100
Dec. 21, 2020	34.12	34.66	34.12	34.57	34.57	5,183,500
Dec. 18, 2020	34.88	35.37	34.51	34.77	34.77	11,194,700
Dec. 17, 2020	34.66	34.78	34.46	34.62	34.62	4,282,500
Dec. 16, 2020	34.42	34.66	34.26	34.43	34.43	5,738,300
Dec. 15, 2020	34.42	34.50	33.92	34.33	34.33	4,687,800
Dec. 14, 2020	34.16	34.70	34.14	34.42	34.42	5,798,500
Dec. 11, 2020	33.88	34.17	33.80	34.07	34.07	3,814,900
Dec. 10, 2020	34.01	34.24	33.88	34.10	34.10	4,284,600
Dec. 09, 2020	34.48	34.60	33.97	34.22	34.22	5,380,000
Dec. 08, 2020	33.63	34.45	33.49	34.34	34.34	6,753,300
Dec. 07, 2020	34.00	34.01	33.45	33.60	33.60	5,240,800
Dec. 04, 2020	33.76	34.15	33.64	34.12	34.12	6,146,900
Dec. 03, 2020	32.84	33.59	32.80	33.45	33.45	4,868,900
Dec. 02, 2020	33.06	33.32	32.75	32.78	32.78	4,770,100
Dec. 01, 2020	32.97	33.22	32.77	33.14	33.14	4,625,700
Nov. 30, 2020	32.62	32.97	32.47	32.94	32.94	5,826,100
Nov. 27, 2020	32.76	33.04	32.62	32.84	32.84	2,220,700
Nov. 25, 2020	33.21	33.25	32.50	32.54	32.54	6,040,400
Nov. 25, 2020	0.4 Dividend
Nov. 24, 2020	32.92	33.86	32.72	33.83	33.43	8,618,400
Nov. 23, 2020	32.37	32.88	32.19	32.60	32.21	7,282,100
Nov. 20, 2020	31.80	32.33	31.75	32.26	31.88	9,019,400
Nov. 19, 2020	31.56	31.95	31.40	31.88	31.50	6,150,500
Nov. 18, 2020	31.70	32.42	31.54	31.63	31.26	7,285,200
Nov. 17, 2020	31.83	31.85	31.33	31.59	31.22	5,109,200
Nov. 16, 2020	31.61	32.27	31.42	32.15	31.77	7,456,300
Nov. 13, 2020	31.27	31.62	31.05	31.61	31.24	4,165,900
Nov. 12, 2020	31.24	31.39	30.69	31.10	30.73	5,846,000
Nov. 11, 2020	30.68	31.38	30.42	31.35	30.98	7,814,500
Nov. 10, 2020	30.04	30.55	29.53	30.48	30.12	13,382,400
Nov. 09, 2020	32.39	32.58	30.57	30.62	30.26	10,642,100
Nov. 06, 2020	31.87	31.99	31.44	31.54	31.17	4,069,300
Nov. 05, 2020	31.86	32.36	31.47	31.70	31.33	7,920,600
Nov. 04, 2020	32.07	32.49	31.77	31.82	31.44	6,169,600
Nov. 03, 2020	31.86	32.50	31.70	31.78	31.40	5,427,300
Nov. 02, 2020	31.04	31.94	30.86	31.67	31.30	7,165,100
Oct. 30, 2020	30.07	30.69	29.95	30.59	30.23	10,477,700
Oct. 29, 2020	29.70	30.45	29.42	30.04	29.68	7,875,600
Oct. 28, 2020	30.25	30.35	29.21	29.22	28.87	7,781,100
Oct. 27, 2020	30.68	30.92	30.51	30.68	30.32	5,880,200
Oct. 26, 2020	31.01	31.19	30.40	30.58	30.22	5,488,600
Oct. 23, 2020	31.49	31.61	31.10	31.37	31.00	4,140,600
Oct. 22, 2020	31.43	31.61	31.06	31.23	30.86	5,345,700
Oct. 21, 2020	31.75	31.90	31.43	31.44	31.07	6,503,600
Oct. 20, 2020	32.03	32.32	31.90	31.99	31.61	3,524,600
Oct. 19, 2020	32.25	32.38	31.61	31.75	31.37	4,164,000
Oct. 16, 2020	32.38	32.62	32.10	32.16	31.78	3,468,100
Oct. 15, 2020	31.80	32.32	31.56	32.30	31.92	3,685,400
Oct. 14, 2020	32.41	32.87	31.86	32.15	31.77	7,808,200
Oct. 13, 2020	31.67	32.46	31.52	32.41	32.03	7,446,800
Oct. 12, 2020	31.43	32.07	31.21	31.65	31.28	8,796,300
Oct. 09, 2020	31.29	31.48	31.00	31.11	30.74	4,100,100
Oct. 08, 2020	30.99	31.34	30.90	31.22	30.85	4,590,800
Oct. 07, 2020	30.80	31.00	30.50	30.84	30.48	3,869,000
Oct. 06, 2020	31.02	31.27	30.59	30.67	30.31	4,924,100
Oct. 05, 2020	30.64	31.07	30.62	31.00	30.63	4,470,800
Oct. 02, 2020	29.94	30.58	29.93	30.47	30.11	5,393,600
Oct. 01, 2020	30.00	30.40	29.67	30.37	30.01	6,060,100
Sep. 30, 2020	29.61	30.21	29.61	29.95	29.60	6,047,100
Sep. 29, 2020	29.77	29.88	29.36	29.59	29.24	4,339,600
Sep. 28, 2020	29.65	29.99	29.43	29.83	29.48	4,840,300
Sep. 25, 2020	28.88	29.22	28.56	29.13	28.79	5,704,800
Sep. 24, 2020	28.72	29.17	28.57	28.84	28.50	5,317,300
Sep. 23, 2020	29.38	29.48	28.69	28.77	28.43	6,527,100
Sep. 22, 2020	29.72	29.87	29.14	29.23	28.88	5,677,000
Sep. 21, 2020	29.40	29.70	29.11	29.65	29.30	8,388,300
Sep. 18, 2020	30.70	30.70	29.48	29.74	29.39	16,042,800
Sep. 17, 2020	30.93	31.06	30.11	30.64	30.28	11,360,200
Sep. 16, 2020	32.42	32.43	31.16	31.36	30.99	9,318,800
Sep. 15, 2020	32.67	33.93	31.88	31.97	31.59	11,059,300
Sep. 14, 2020	31.95	32.18	31.43	31.87	31.49	5,246,500
Sep. 11, 2020	31.66	32.17	31.24	31.71	31.34	7,068,200
Sep. 10, 2020	31.61	32.23	31.33	31.51	31.14	7,020,800
Sep. 09, 2020	32.00	32.05	31.25	31.65	31.28	8,372,700
Sep. 08, 2020	33.02	33.19	31.64	31.76	31.38	9,385,800
Sep. 04, 2020	33.69	33.93	33.10	33.47	33.07	6,642,600
Sep. 03, 2020	34.53	35.05	33.27	33.55	33.15	8,411,100
Sep. 02, 2020	34.29	34.94	34.11	34.71	34.30	5,114,300
Sep. 01, 2020	34.75	34.78	33.92	34.14	33.74	6,023,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

The Kraft Heinz Company (KHC)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)