Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.27-0.65 (-1.59%)

At close: 4:00PM EDT

40.27 0.00 (0.00%)
Pre-market: 6:32AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Apr 2021	40.58	40.79	39.66	40.27	40.27	10,339,500
13 Apr 2021	40.76	41.25	40.60	40.92	40.92	7,243,600
12 Apr 2021	40.31	40.89	40.15	40.70	40.70	5,609,900
09 Apr 2021	40.85	41.10	39.90	40.14	40.14	5,485,600
08 Apr 2021	40.59	40.85	40.52	40.81	40.81	4,233,200
07 Apr 2021	40.85	40.91	40.39	40.64	40.64	3,678,200
06 Apr 2021	40.11	40.79	40.10	40.70	40.70	4,958,000
05 Apr 2021	40.08	40.49	40.07	40.31	40.31	4,416,500
01 Apr 2021	40.07	40.09	39.37	40.03	40.03	4,561,000
31 Mar 2021	40.06	40.36	39.74	40.00	40.00	5,671,400
30 Mar 2021	40.90	41.21	40.18	40.28	40.28	8,188,000
29 Mar 2021	39.97	41.16	39.86	40.78	40.78	9,905,200
26 Mar 2021	39.35	40.14	38.88	40.03	40.03	9,964,700
25 Mar 2021	38.54	39.33	38.03	39.20	39.20	5,414,800
24 Mar 2021	38.84	38.97	38.22	38.23	38.23	5,564,200
23 Mar 2021	39.56	39.64	38.87	38.92	38.92	7,663,000
22 Mar 2021	39.04	39.58	38.97	39.55	39.55	7,236,700
19 Mar 2021	38.96	39.43	38.61	39.14	39.14	9,929,100
18 Mar 2021	38.93	39.25	38.77	38.94	38.94	8,068,100
17 Mar 2021	38.84	39.15	38.46	39.08	39.08	6,270,500
16 Mar 2021	38.63	38.95	38.46	38.74	38.74	6,485,100
15 Mar 2021	38.12	38.85	38.08	38.53	38.53	6,920,100
12 Mar 2021	38.53	38.59	37.81	38.11	38.11	8,965,900
11 Mar 2021	39.01	39.12	38.40	38.47	38.47	5,938,800
11 Mar 2021	0.4 Dividend
10 Mar 2021	39.62	39.71	38.94	39.51	39.11	7,272,500
09 Mar 2021	38.85	39.56	38.40	39.13	38.73	8,738,100
08 Mar 2021	37.82	38.87	37.82	38.67	38.28	6,773,700
05 Mar 2021	37.57	38.22	37.32	37.85	37.47	7,562,700
04 Mar 2021	38.02	38.88	36.75	37.21	36.83	11,281,300
03 Mar 2021	37.09	38.08	37.03	37.98	37.60	6,535,300
02 Mar 2021	37.17	37.63	36.89	37.32	36.94	5,416,000
01 Mar 2021	36.78	37.39	36.56	37.09	36.71	6,195,000
26 Feb 2021	37.25	37.41	36.37	36.38	36.01	7,889,200
25 Feb 2021	37.93	38.50	37.21	37.27	36.89	10,442,600
24 Feb 2021	37.01	37.62	36.66	37.60	37.22	5,835,600
23 Feb 2021	37.40	37.80	36.47	37.12	36.74	7,042,800
22 Feb 2021	37.36	37.53	37.06	37.23	36.85	6,771,400
19 Feb 2021	38.49	38.65	37.18	37.48	37.10	14,349,600
18 Feb 2021	37.13	39.22	36.86	38.96	38.57	22,518,600
17 Feb 2021	35.40	37.14	35.22	37.02	36.65	10,648,700
16 Feb 2021	35.37	35.65	35.15	35.36	35.00	6,347,800
12 Feb 2021	35.74	36.44	35.29	35.39	35.03	8,814,200
11 Feb 2021	34.23	36.29	33.90	35.54	35.18	20,379,800
10 Feb 2021	33.90	34.07	33.71	33.89	33.55	6,148,000
09 Feb 2021	33.91	34.10	33.44	33.71	33.37	4,674,900
08 Feb 2021	33.92	34.02	33.61	33.91	33.57	5,075,900
05 Feb 2021	33.33	34.14	33.15	33.80	33.46	8,078,800
04 Feb 2021	33.10	33.39	32.85	32.92	32.59	9,149,400
03 Feb 2021	33.27	33.27	32.77	33.01	32.68	4,327,300
02 Feb 2021	33.25	34.89	32.73	33.16	32.82	8,602,300
01 Feb 2021	33.46	33.82	33.22	33.25	32.91	5,619,300
29 Jan 2021	33.59	34.35	33.26	33.51	33.17	6,544,400
28 Jan 2021	34.50	34.99	33.94	33.96	33.62	6,627,800
27 Jan 2021	34.07	35.29	34.07	34.74	34.39	7,207,300
26 Jan 2021	33.89	34.41	33.83	34.39	34.04	4,664,500
25 Jan 2021	32.81	33.79	32.74	33.75	33.41	6,447,200
22 Jan 2021	32.55	33.03	32.43	32.91	32.58	4,949,100
21 Jan 2021	32.85	32.90	32.38	32.78	32.45	5,138,100
20 Jan 2021	32.33	32.91	32.17	32.86	32.53	6,556,300
19 Jan 2021	32.14	32.60	31.85	32.36	32.03	6,148,600
15 Jan 2021	31.90	32.29	31.60	31.99	31.67	6,975,000
14 Jan 2021	32.10	32.30	31.72	32.08	31.76	8,530,300
13 Jan 2021	32.22	32.35	31.99	32.01	31.69	6,137,600
12 Jan 2021	32.85	32.98	31.72	32.18	31.85	11,000,600
11 Jan 2021	33.55	33.67	32.75	32.85	32.52	8,799,500
08 Jan 2021	33.51	33.65	33.21	33.62	33.28	6,226,300
07 Jan 2021	34.02	34.06	33.44	33.69	33.35	6,487,800
06 Jan 2021	33.69	34.20	33.41	33.94	33.60	6,754,300
05 Jan 2021	34.29	34.42	33.22	33.57	33.23	9,052,900
04 Jan 2021	34.59	34.68	33.91	34.23	33.88	5,824,100
31 Dec 2020	34.65	34.72	34.21	34.66	34.31	3,353,600
30 Dec 2020	34.90	35.03	34.64	34.67	34.32	2,439,300
29 Dec 2020	35.31	35.36	34.73	34.90	34.55	3,324,900
28 Dec 2020	35.05	35.41	34.93	35.21	34.85	3,576,000
24 Dec 2020	34.79	34.98	34.62	34.98	34.63	1,575,900
23 Dec 2020	34.44	35.04	34.44	34.80	34.45	3,577,500
22 Dec 2020	34.60	34.81	34.34	34.39	34.04	3,717,100
21 Dec 2020	34.12	34.66	34.12	34.57	34.22	5,183,500
18 Dec 2020	34.88	35.37	34.51	34.77	34.42	11,194,700
17 Dec 2020	34.66	34.78	34.46	34.62	34.27	4,282,500
16 Dec 2020	34.42	34.66	34.26	34.43	34.08	5,738,300
15 Dec 2020	34.42	34.50	33.92	34.33	33.98	4,687,800
14 Dec 2020	34.16	34.70	34.14	34.42	34.07	5,798,500
11 Dec 2020	33.88	34.17	33.80	34.07	33.73	3,814,900
10 Dec 2020	34.01	34.24	33.88	34.10	33.75	4,284,600
09 Dec 2020	34.48	34.60	33.97	34.22	33.87	5,380,000
08 Dec 2020	33.63	34.45	33.49	34.34	33.99	6,753,300
07 Dec 2020	34.00	34.01	33.45	33.60	33.26	5,240,800
04 Dec 2020	33.76	34.15	33.64	34.12	33.77	6,146,900
03 Dec 2020	32.84	33.59	32.80	33.45	33.11	4,868,900
02 Dec 2020	33.06	33.32	32.75	32.78	32.45	4,770,100
01 Dec 2020	32.97	33.22	32.77	33.14	32.80	4,625,700
30 Nov 2020	32.62	32.97	32.47	32.94	32.61	5,826,100
27 Nov 2020	32.76	33.04	32.62	32.84	32.51	2,220,700
25 Nov 2020	33.21	33.25	32.50	32.54	32.21	6,040,400
25 Nov 2020	0.4 Dividend
24 Nov 2020	32.92	33.86	32.72	33.83	33.09	8,618,400
23 Nov 2020	32.37	32.88	32.19	32.60	31.89	7,282,100
20 Nov 2020	31.80	32.33	31.75	32.26	31.56	9,019,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,317.50+36.90(+0.51%)

AUD/USD0.7746+0.0022(+0.28%)

ASX 2007,058.60+35.50(+0.51%)

Get the latest business, economy and property news, delivered straight to you.

The Kraft Heinz Company (KHC)

ALL ORDS
7,317.50
+36.90(+0.51%)

AUD/USD
0.7746
+0.0022(+0.28%)

ASX 200
7,058.60
+35.50(+0.51%)