Canada markets close in 3 hours 10 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.85-0.23 (-0.66%)
As of 12:50PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 202035.1535.2234.7634.8534.851,765,792
Aug. 04, 202034.7935.1434.3835.0835.086,284,300
Aug. 03, 202034.4735.0534.2534.7934.796,207,300
Jul. 31, 202034.1234.8333.8334.3834.3811,209,500
Jul. 30, 202035.0635.5033.3634.3934.3912,148,600
Jul. 29, 202035.5535.8735.4035.5735.576,796,300
Jul. 28, 202034.7635.3934.7635.2535.256,037,400
Jul. 27, 202034.6734.8934.4934.8434.844,244,500
Jul. 24, 202034.9035.2534.5134.6834.684,331,400
Jul. 23, 202034.6535.1334.2734.8634.866,103,800
Jul. 22, 202034.6534.9634.2834.9034.904,020,100
Jul. 21, 202034.3634.8934.2734.5334.535,002,700
Jul. 20, 202034.9234.9233.9134.1234.126,514,800
Jul. 17, 202034.6135.1934.3735.0135.018,461,100
Jul. 16, 202033.5734.6933.4434.4034.409,726,600
Jul. 15, 202033.5033.5033.0533.1533.155,105,700
Jul. 14, 202032.3033.4432.2833.3133.317,868,100
Jul. 13, 202032.5132.9532.1832.5132.516,236,300
Jul. 10, 202031.3532.3131.3532.2832.285,302,700
Jul. 09, 202031.6431.7531.1631.3731.373,731,700
Jul. 08, 202032.0432.1631.4831.8631.863,668,400
Jul. 07, 202031.7932.2831.7832.0532.055,106,400
Jul. 06, 202032.0832.3431.8532.0032.004,839,400
Jul. 02, 202031.9532.2131.7331.8131.814,284,800
Jul. 01, 202031.9332.0331.4931.6731.674,482,300
Jun. 30, 202031.6432.0531.5031.8931.895,854,100
Jun. 29, 202031.0031.7131.0031.6431.645,010,500
Jun. 26, 202031.8931.8930.8030.9030.907,293,900
Jun. 25, 202031.9532.0731.5131.8831.884,871,100
Jun. 24, 202032.2532.3131.6732.1332.135,962,600
Jun. 23, 202033.2033.3832.3132.4032.407,113,900
Jun. 22, 202033.0733.3732.8033.1533.156,773,000
Jun. 19, 202033.2533.7033.0733.4833.489,231,500
Jun. 18, 202032.6133.2032.5033.1833.183,839,700
Jun. 17, 202032.9233.3832.7632.8032.805,040,200
Jun. 16, 202032.5832.9032.0232.7332.735,833,900
Jun. 15, 202031.2632.1230.9932.1232.125,008,100
Jun. 12, 202031.7931.9831.2331.8031.805,436,600
Jun. 11, 202031.7231.9131.1431.1831.186,965,100
Jun. 10, 202033.0933.1932.4032.5032.505,541,200
Jun. 09, 202033.3033.5032.7433.1033.105,874,900
Jun. 08, 202032.5434.0032.5133.9733.9711,939,500
Jun. 05, 202031.7332.6431.6932.6232.6219,534,500
Jun. 04, 202030.9731.5030.8231.4931.496,157,000
Jun. 03, 202031.5031.8331.2831.3131.315,623,100
Jun. 02, 202030.4931.4630.4231.4331.437,215,400
Jun. 01, 202030.5030.7830.3230.4230.425,396,200
May 29, 202030.2730.5929.7730.4730.476,856,500
May 28, 202030.6230.7530.2630.3930.393,709,900
May 28, 20200.4 Dividend
May 27, 202030.3631.0630.2731.0330.635,170,600
May 26, 202030.3630.7430.1430.2229.835,977,800
May 22, 202029.5729.9929.5629.9529.563,283,400
May 21, 202030.0630.1129.5929.7129.334,170,800
May 20, 202030.1530.4829.9830.2429.854,609,500
May 19, 202030.8230.9329.9029.9129.526,538,500
May 18, 202030.0631.1429.9530.8730.4712,873,400
May 15, 202028.7129.3228.5629.2028.825,349,400
May 14, 202028.5028.9328.1228.8028.434,866,400
May 13, 202029.4429.5228.4828.7628.396,637,400
May 12, 202029.3429.7829.3429.3829.004,700,200
May 11, 202029.3129.5829.2629.3328.953,929,600
May 08, 202029.0929.6728.9329.5629.185,297,400
May 07, 202029.5829.7228.7328.8328.464,934,300
May 06, 202029.1429.5728.8829.4029.026,164,200
May 05, 202029.0029.4928.8628.9428.577,385,600
May 04, 202029.1429.2428.4528.9328.566,662,800
May 01, 202029.9930.2429.1529.3829.006,200,700
Apr. 30, 202030.1330.8929.5330.3329.9410,026,500
Apr. 29, 202030.5431.0330.1730.5330.147,681,100
Apr. 28, 202030.4830.7730.0630.4330.046,920,900
Apr. 27, 202029.5030.2529.3530.1929.807,071,600
Apr. 24, 202028.5929.3328.5929.2328.857,276,600
Apr. 23, 202028.6229.0528.4628.5328.164,418,300
Apr. 22, 202028.8328.9428.4528.7628.394,638,700
Apr. 21, 202028.9329.1328.3128.4728.106,143,300
Apr. 20, 202028.9829.8028.8829.1728.796,184,200
Apr. 17, 202029.1229.4928.6529.3328.958,131,600
Apr. 16, 202028.5029.4128.2029.2328.859,266,000
Apr. 15, 202028.0028.0927.4128.0527.696,209,600
Apr. 14, 202028.0928.6727.9328.4528.086,668,600
Apr. 13, 202027.9028.1727.3427.9327.576,711,500
Apr. 09, 202027.3528.5027.3528.1127.7511,111,900
Apr. 08, 202026.7527.5026.6127.3226.977,458,600
Apr. 07, 202026.9727.4826.0426.6126.2712,177,900
Apr. 06, 202026.0026.1225.5625.9125.587,757,500
Apr. 03, 202024.3925.4824.3925.3224.999,217,500
Apr. 02, 202023.4824.7923.3624.6424.327,376,700
Apr. 01, 202024.0224.3923.5023.6823.376,098,600
Mar. 31, 202025.1125.4924.4024.7424.427,037,500
Mar. 30, 202024.6425.3024.0425.1724.858,008,400
Mar. 27, 202024.0025.1823.6124.2423.938,529,400
Mar. 26, 202023.2427.3822.9824.7724.4512,900,700
Mar. 25, 202023.3924.3222.8822.9622.6615,683,100
Mar. 24, 202021.7923.3621.5322.9922.6911,706,200
Mar. 23, 202022.2923.3020.6720.7720.5014,829,300
Mar. 20, 202022.4523.2421.7822.2821.9912,908,300
Mar. 19, 202023.1623.5621.9222.2821.9912,585,300
Mar. 18, 202022.3424.0021.9323.6923.3811,805,700
Mar. 17, 202022.2123.9120.8423.8323.5212,594,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...