Australia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.04-4.12 (-9.55%)
At close: 04:00PM EDT
38.78 -0.26 (-0.67%)
Pre-market: 08:20AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202242.9543.0938.8639.0439.0413,820,700
17 May 202244.0044.0342.7043.1643.167,855,600
16 May 202244.3844.5343.9944.0844.085,795,200
13 May 202243.0244.3143.0144.2944.297,856,900
12 May 202243.4543.6642.6243.0543.056,604,400
11 May 202243.3044.1343.2343.5043.506,520,500
10 May 202244.3144.8743.1443.4643.467,641,800
09 May 202243.4644.6543.2944.1944.199,288,000
06 May 202243.1043.6742.9743.5943.596,368,100
05 May 202242.9843.5242.9043.1443.147,079,100
04 May 202242.3643.3542.2143.3243.326,499,900
03 May 202242.1042.6641.5142.3842.386,328,300
02 May 202242.7243.0541.2941.9841.987,637,700
29 Apr 202243.4143.7242.5642.6342.636,967,100
28 Apr 202242.9943.8842.8343.6143.617,386,100
27 Apr 202242.1843.3041.7842.8842.887,960,700
26 Apr 202242.9243.3542.2542.3142.317,364,900
25 Apr 202243.0643.1742.0743.0443.046,277,500
22 Apr 202244.0244.2943.1543.1843.187,307,700
21 Apr 202243.3344.4843.2444.0044.009,219,400
20 Apr 202242.6743.4542.5643.3543.355,487,400
19 Apr 202242.0942.7241.9742.6142.615,835,000
18 Apr 202242.2842.4241.8942.1642.165,822,900
14 Apr 202242.0342.4341.9542.2942.297,309,200
13 Apr 202241.0542.0641.0542.0042.008,202,900
12 Apr 202241.1941.5340.8941.1241.125,058,500
11 Apr 202241.3041.6640.9841.2541.257,380,400
08 Apr 202240.5041.1240.2240.9440.946,556,100
07 Apr 202240.1441.9939.8240.3140.318,079,000
06 Apr 202239.5940.3339.5340.0440.045,481,100
05 Apr 202239.9340.2639.4939.5939.595,432,700
04 Apr 202239.8139.9538.9039.8939.893,980,900
01 Apr 202239.5139.9639.0839.9339.934,798,600
31 Mar 202239.4039.6739.1839.3939.395,208,300
30 Mar 202239.2739.4138.8939.4039.404,439,200
29 Mar 202239.4839.5638.9939.3739.374,974,500
28 Mar 202239.3439.4238.7639.3939.393,517,200
25 Mar 202238.6739.3638.6039.2939.295,057,600
24 Mar 202238.2738.7338.1138.6338.634,540,000
23 Mar 202238.2838.6538.0038.2838.285,893,400
22 Mar 202237.8437.9837.5337.9537.955,495,500
21 Mar 202237.5937.9437.4537.6237.625,030,500
18 Mar 202237.4237.6737.0837.6237.629,386,500
17 Mar 202237.6837.8837.2437.7537.754,390,100
16 Mar 202237.7437.8137.1637.6837.685,733,900
15 Mar 202237.7338.3537.4937.8237.827,324,500
14 Mar 202237.5537.9637.3237.6937.696,295,200
11 Mar 202237.7338.1737.3337.3637.364,722,600
10 Mar 202237.5137.8437.1537.5437.545,216,500
10 Mar 20220.4 Dividend
09 Mar 202239.1139.2938.0838.1837.7810,448,500
08 Mar 202239.9040.4638.6038.6638.258,977,400
07 Mar 202239.4940.8739.2640.1539.739,906,700
04 Mar 202239.4540.1739.1439.8439.426,585,500
03 Mar 202239.3240.0639.3039.9539.539,223,100
02 Mar 202238.6339.3138.2139.0738.667,331,700
01 Mar 202238.9839.2438.3838.6838.276,808,100
28 Feb 202238.8839.2938.7539.2238.817,291,600
25 Feb 202239.1840.1039.1839.7339.317,638,900
24 Feb 202239.4339.6838.1238.9838.5712,733,700
23 Feb 202240.4540.5839.8540.1039.6813,844,200
22 Feb 202238.3540.4438.0640.4039.9821,506,600
18 Feb 202237.8639.1037.8238.4638.0614,464,500
17 Feb 202236.5337.8536.3037.7937.3914,990,500
16 Feb 202235.3037.1535.0536.6236.2414,217,200
15 Feb 202234.7234.9634.4734.6834.327,912,500
14 Feb 202234.8034.9634.0734.5934.237,007,300
11 Feb 202234.3534.9534.2634.7334.377,097,800
10 Feb 202234.8134.9934.1934.2933.936,823,500
09 Feb 202235.0735.2834.8534.9534.585,993,700
08 Feb 202234.8535.1234.6534.9434.575,424,900
07 Feb 202234.8035.0134.4334.7234.366,537,000
04 Feb 202235.6135.8434.7034.7534.3912,949,000
03 Feb 202236.4636.6535.7435.8435.467,982,900
02 Feb 202236.2536.5135.7536.3836.007,375,900
01 Feb 202235.6536.2135.4536.1335.755,978,100
31 Jan 202235.7135.9535.2035.8035.4210,230,800
28 Jan 202235.8036.0735.2736.0535.677,069,800
27 Jan 202236.1436.9935.9636.0935.716,138,800
26 Jan 202236.1936.8835.8536.0435.667,220,400
25 Jan 202236.1336.4035.6636.2135.837,115,700
24 Jan 202236.9637.1935.5236.3936.0112,053,700
21 Jan 202237.2137.6536.9037.0036.617,544,700
20 Jan 202237.3737.5636.9537.0636.675,274,100
19 Jan 202237.5437.6937.0837.2236.835,076,500
18 Jan 202237.9738.0837.0637.4337.047,062,200
14 Jan 202237.6238.1237.3738.0237.625,354,500
13 Jan 202237.2537.8537.2237.6537.266,287,000
12 Jan 202237.5837.6537.1937.3036.914,793,900
11 Jan 202237.5037.6736.9037.5937.205,556,300
10 Jan 202237.4637.7437.1237.3636.978,565,700
07 Jan 202236.7937.4236.6937.3536.964,915,000
06 Jan 202237.0737.3336.8036.8336.446,045,400
05 Jan 202237.0737.3436.7536.7636.377,096,900
04 Jan 202236.2837.2236.1436.9136.527,887,600
03 Jan 202235.8536.1735.6436.1435.765,957,600
31 Dec 202135.5635.9535.4935.9035.523,805,900
30 Dec 202135.8536.0035.6335.6635.293,561,200
29 Dec 202135.9036.0535.7935.8135.432,758,300
28 Dec 202135.2935.8835.2535.8635.483,597,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...