The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jan 11, 2024 | 37.76 | 37.84 | 37.50 | 37.58 | 37.15 | 7,661,700 |
| Jan 10, 2024 | 38.47 | 38.47 | 37.74 | 37.89 | 37.46 | 7,852,100 |
| Jan 09, 2024 | 38.06 | 38.61 | 37.88 | 38.55 | 38.11 | 8,108,800 |
| Jan 08, 2024 | 37.86 | 38.32 | 37.82 | 38.25 | 37.82 | 7,553,800 |
| Jan 05, 2024 | 37.76 | 38.12 | 37.63 | 37.94 | 37.51 | 5,629,900 |
| Jan 04, 2024 | 37.97 | 38.15 | 37.69 | 37.78 | 37.35 | 7,755,400 |
| Jan 03, 2024 | 38.24 | 38.36 | 38.00 | 38.08 | 37.65 | 8,913,500 |
| Jan 02, 2024 | 37.03 | 38.32 | 36.98 | 38.12 | 37.69 | 11,647,900 |
| Dec 29, 2023 | 36.66 | 37.03 | 36.64 | 36.98 | 36.56 | 5,537,400 |
| Dec 28, 2023 | 36.52 | 36.86 | 36.51 | 36.74 | 36.32 | 5,455,900 |
| Dec 27, 2023 | 36.64 | 36.64 | 36.33 | 36.52 | 36.11 | 4,385,400 |
| Dec 26, 2023 | 36.35 | 36.54 | 36.18 | 36.50 | 36.09 | 4,079,600 |
| Dec 22, 2023 | 36.05 | 36.42 | 35.98 | 36.36 | 35.95 | 5,806,200 |
| Dec 21, 2023 | 35.74 | 36.07 | 35.69 | 35.96 | 35.55 | 6,185,100 |
| Dec 20, 2023 | 36.13 | 36.19 | 35.71 | 35.75 | 35.35 | 8,456,100 |
| Dec 19, 2023 | 36.56 | 36.56 | 36.17 | 36.49 | 36.08 | 7,464,500 |
| Dec 18, 2023 | 36.68 | 36.98 | 36.39 | 36.71 | 36.29 | 6,447,800 |
| Dec 15, 2023 | 37.00 | 37.14 | 36.41 | 36.59 | 36.18 | 14,202,800 |
| Dec 14, 2023 | 37.60 | 37.69 | 36.94 | 37.00 | 36.58 | 10,242,700 |
| Dec 13, 2023 | 37.15 | 37.78 | 37.08 | 37.66 | 37.23 | 7,541,700 |
| Dec 12, 2023 | 36.99 | 37.45 | 36.77 | 37.26 | 36.84 | 9,353,600 |
| Dec 11, 2023 | 36.77 | 36.83 | 36.55 | 36.78 | 36.36 | 11,739,600 |
| Dec 08, 2023 | 36.52 | 36.54 | 36.08 | 36.23 | 35.82 | 6,112,000 |
| Dec 07, 2023 | 36.34 | 36.67 | 35.97 | 36.50 | 36.09 | 8,693,100 |
| Dec 06, 2023 | 35.90 | 36.45 | 35.85 | 36.20 | 35.79 | 8,942,500 |
| Dec 05, 2023 | 35.75 | 35.96 | 35.52 | 35.84 | 35.43 | 7,660,000 |
| Dec 04, 2023 | 35.23 | 35.98 | 35.23 | 35.82 | 35.41 | 7,963,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.