News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	42.95	43.09	38.86	39.04	39.04	13,820,700
17 May 2022	44.00	44.03	42.70	43.16	43.16	7,855,600
16 May 2022	44.38	44.53	43.99	44.08	44.08	5,795,200
13 May 2022	43.02	44.31	43.01	44.29	44.29	7,856,900
12 May 2022	43.45	43.66	42.62	43.05	43.05	6,604,400
11 May 2022	43.30	44.13	43.23	43.50	43.50	6,520,500
10 May 2022	44.31	44.87	43.14	43.46	43.46	7,641,800
09 May 2022	43.46	44.65	43.29	44.19	44.19	9,288,000
06 May 2022	43.10	43.67	42.97	43.59	43.59	6,368,100
05 May 2022	42.98	43.52	42.90	43.14	43.14	7,079,100
04 May 2022	42.36	43.35	42.21	43.32	43.32	6,499,900
03 May 2022	42.10	42.66	41.51	42.38	42.38	6,328,300
02 May 2022	42.72	43.05	41.29	41.98	41.98	7,637,700
29 Apr 2022	43.41	43.72	42.56	42.63	42.63	6,967,100
28 Apr 2022	42.99	43.88	42.83	43.61	43.61	7,386,100
27 Apr 2022	42.18	43.30	41.78	42.88	42.88	7,960,700
26 Apr 2022	42.92	43.35	42.25	42.31	42.31	7,364,900
25 Apr 2022	43.06	43.17	42.07	43.04	43.04	6,277,500
22 Apr 2022	44.02	44.29	43.15	43.18	43.18	7,307,700
21 Apr 2022	43.33	44.48	43.24	44.00	44.00	9,219,400
20 Apr 2022	42.67	43.45	42.56	43.35	43.35	5,487,400
19 Apr 2022	42.09	42.72	41.97	42.61	42.61	5,835,000
18 Apr 2022	42.28	42.42	41.89	42.16	42.16	5,822,900
14 Apr 2022	42.03	42.43	41.95	42.29	42.29	7,309,200
13 Apr 2022	41.05	42.06	41.05	42.00	42.00	8,202,900
12 Apr 2022	41.19	41.53	40.89	41.12	41.12	5,058,500
11 Apr 2022	41.30	41.66	40.98	41.25	41.25	7,380,400
08 Apr 2022	40.50	41.12	40.22	40.94	40.94	6,556,100
07 Apr 2022	40.14	41.99	39.82	40.31	40.31	8,079,000
06 Apr 2022	39.59	40.33	39.53	40.04	40.04	5,481,100
05 Apr 2022	39.93	40.26	39.49	39.59	39.59	5,432,700
04 Apr 2022	39.81	39.95	38.90	39.89	39.89	3,980,900
01 Apr 2022	39.51	39.96	39.08	39.93	39.93	4,798,600
31 Mar 2022	39.40	39.67	39.18	39.39	39.39	5,208,300
30 Mar 2022	39.27	39.41	38.89	39.40	39.40	4,439,200
29 Mar 2022	39.48	39.56	38.99	39.37	39.37	4,974,500
28 Mar 2022	39.34	39.42	38.76	39.39	39.39	3,517,200
25 Mar 2022	38.67	39.36	38.60	39.29	39.29	5,057,600
24 Mar 2022	38.27	38.73	38.11	38.63	38.63	4,540,000
23 Mar 2022	38.28	38.65	38.00	38.28	38.28	5,893,400
22 Mar 2022	37.84	37.98	37.53	37.95	37.95	5,495,500
21 Mar 2022	37.59	37.94	37.45	37.62	37.62	5,030,500
18 Mar 2022	37.42	37.67	37.08	37.62	37.62	9,386,500
17 Mar 2022	37.68	37.88	37.24	37.75	37.75	4,390,100
16 Mar 2022	37.74	37.81	37.16	37.68	37.68	5,733,900
15 Mar 2022	37.73	38.35	37.49	37.82	37.82	7,324,500
14 Mar 2022	37.55	37.96	37.32	37.69	37.69	6,295,200
11 Mar 2022	37.73	38.17	37.33	37.36	37.36	4,722,600
10 Mar 2022	37.51	37.84	37.15	37.54	37.54	5,216,500
10 Mar 2022	0.4 Dividend
09 Mar 2022	39.11	39.29	38.08	38.18	37.78	10,448,500
08 Mar 2022	39.90	40.46	38.60	38.66	38.25	8,977,400
07 Mar 2022	39.49	40.87	39.26	40.15	39.73	9,906,700
04 Mar 2022	39.45	40.17	39.14	39.84	39.42	6,585,500
03 Mar 2022	39.32	40.06	39.30	39.95	39.53	9,223,100
02 Mar 2022	38.63	39.31	38.21	39.07	38.66	7,331,700
01 Mar 2022	38.98	39.24	38.38	38.68	38.27	6,808,100
28 Feb 2022	38.88	39.29	38.75	39.22	38.81	7,291,600
25 Feb 2022	39.18	40.10	39.18	39.73	39.31	7,638,900
24 Feb 2022	39.43	39.68	38.12	38.98	38.57	12,733,700
23 Feb 2022	40.45	40.58	39.85	40.10	39.68	13,844,200
22 Feb 2022	38.35	40.44	38.06	40.40	39.98	21,506,600
18 Feb 2022	37.86	39.10	37.82	38.46	38.06	14,464,500
17 Feb 2022	36.53	37.85	36.30	37.79	37.39	14,990,500
16 Feb 2022	35.30	37.15	35.05	36.62	36.24	14,217,200
15 Feb 2022	34.72	34.96	34.47	34.68	34.32	7,912,500
14 Feb 2022	34.80	34.96	34.07	34.59	34.23	7,007,300
11 Feb 2022	34.35	34.95	34.26	34.73	34.37	7,097,800
10 Feb 2022	34.81	34.99	34.19	34.29	33.93	6,823,500
09 Feb 2022	35.07	35.28	34.85	34.95	34.58	5,993,700
08 Feb 2022	34.85	35.12	34.65	34.94	34.57	5,424,900
07 Feb 2022	34.80	35.01	34.43	34.72	34.36	6,537,000
04 Feb 2022	35.61	35.84	34.70	34.75	34.39	12,949,000
03 Feb 2022	36.46	36.65	35.74	35.84	35.46	7,982,900
02 Feb 2022	36.25	36.51	35.75	36.38	36.00	7,375,900
01 Feb 2022	35.65	36.21	35.45	36.13	35.75	5,978,100
31 Jan 2022	35.71	35.95	35.20	35.80	35.42	10,230,800
28 Jan 2022	35.80	36.07	35.27	36.05	35.67	7,069,800
27 Jan 2022	36.14	36.99	35.96	36.09	35.71	6,138,800
26 Jan 2022	36.19	36.88	35.85	36.04	35.66	7,220,400
25 Jan 2022	36.13	36.40	35.66	36.21	35.83	7,115,700
24 Jan 2022	36.96	37.19	35.52	36.39	36.01	12,053,700
21 Jan 2022	37.21	37.65	36.90	37.00	36.61	7,544,700
20 Jan 2022	37.37	37.56	36.95	37.06	36.67	5,274,100
19 Jan 2022	37.54	37.69	37.08	37.22	36.83	5,076,500
18 Jan 2022	37.97	38.08	37.06	37.43	37.04	7,062,200
14 Jan 2022	37.62	38.12	37.37	38.02	37.62	5,354,500
13 Jan 2022	37.25	37.85	37.22	37.65	37.26	6,287,000
12 Jan 2022	37.58	37.65	37.19	37.30	36.91	4,793,900
11 Jan 2022	37.50	37.67	36.90	37.59	37.20	5,556,300
10 Jan 2022	37.46	37.74	37.12	37.36	36.97	8,565,700
07 Jan 2022	36.79	37.42	36.69	37.35	36.96	4,915,000
06 Jan 2022	37.07	37.33	36.80	36.83	36.44	6,045,400
05 Jan 2022	37.07	37.34	36.75	36.76	36.37	7,096,900
04 Jan 2022	36.28	37.22	36.14	36.91	36.52	7,887,600
03 Jan 2022	35.85	36.17	35.64	36.14	35.76	5,957,600
31 Dec 2021	35.56	35.95	35.49	35.90	35.52	3,805,900
30 Dec 2021	35.85	36.00	35.63	35.66	35.29	3,561,200
29 Dec 2021	35.90	36.05	35.79	35.81	35.43	2,758,300
28 Dec 2021	35.29	35.88	35.25	35.86	35.48	3,597,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,303.30-123.30(-1.66%)

AUD/USD0.7001+0.0042(+0.60%)

ASX 2007,064.50-118.20(-1.65%)

OIL108.12-1.47(-1.34%)

GOLD1,828.20+12.30(+0.68%)

BTC-AUD42,017.79-815.91(-1.90%)

News that makes you smarter and richer... For free.

The Kraft Heinz Company (KHC)

ALL ORDS
7,303.30
-123.30(-1.66%)

AUD/USD
0.7001
+0.0042(+0.60%)

ASX 200
7,064.50
-118.20(-1.65%)

OIL
108.12
-1.47(-1.34%)

GOLD
1,828.20
+12.30(+0.68%)

BTC-AUD
42,017.79
-815.91(-1.90%)