Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.41+0.13 (+0.37%)

At close: 4:00PM EDT

35.41 0.00 (0.00%)
After hours: 7:18PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	35.14	35.45	34.98	35.41	35.41	4,163,000
06 Aug 2020	34.84	35.33	34.67	35.28	35.28	5,721,600
05 Aug 2020	35.15	35.23	34.65	34.78	34.78	3,966,300
04 Aug 2020	34.79	35.14	34.38	35.08	35.08	6,284,300
03 Aug 2020	34.47	35.05	34.25	34.79	34.79	6,207,300
31 Jul 2020	34.12	34.83	33.83	34.38	34.38	11,209,500
30 Jul 2020	35.06	35.50	33.36	34.39	34.39	12,148,600
29 Jul 2020	35.55	35.87	35.40	35.57	35.57	6,796,300
28 Jul 2020	34.76	35.39	34.76	35.25	35.25	6,037,400
27 Jul 2020	34.67	34.89	34.49	34.84	34.84	4,244,500
24 Jul 2020	34.90	35.25	34.51	34.68	34.68	4,331,400
23 Jul 2020	34.65	35.13	34.27	34.86	34.86	6,103,800
22 Jul 2020	34.65	34.96	34.28	34.90	34.90	4,020,100
21 Jul 2020	34.36	34.89	34.27	34.53	34.53	5,002,700
20 Jul 2020	34.92	34.92	33.91	34.12	34.12	6,514,800
17 Jul 2020	34.61	35.19	34.37	35.01	35.01	8,461,100
16 Jul 2020	33.57	34.69	33.44	34.40	34.40	9,726,600
15 Jul 2020	33.50	33.50	33.05	33.15	33.15	5,105,700
14 Jul 2020	32.30	33.44	32.28	33.31	33.31	7,868,100
13 Jul 2020	32.51	32.95	32.18	32.51	32.51	6,236,300
10 Jul 2020	31.35	32.31	31.35	32.28	32.28	5,302,700
09 Jul 2020	31.64	31.75	31.16	31.37	31.37	3,731,700
08 Jul 2020	32.04	32.16	31.48	31.86	31.86	3,668,400
07 Jul 2020	31.79	32.28	31.78	32.05	32.05	5,106,400
06 Jul 2020	32.08	32.34	31.85	32.00	32.00	4,839,400
02 Jul 2020	31.95	32.21	31.73	31.81	31.81	4,284,800
01 Jul 2020	31.93	32.03	31.49	31.67	31.67	4,482,300
30 Jun 2020	31.64	32.05	31.50	31.89	31.89	5,854,100
29 Jun 2020	31.00	31.71	31.00	31.64	31.64	5,010,500
26 Jun 2020	31.89	31.89	30.80	30.90	30.90	7,293,900
25 Jun 2020	31.95	32.07	31.51	31.88	31.88	4,871,100
24 Jun 2020	32.25	32.31	31.67	32.13	32.13	5,962,600
23 Jun 2020	33.20	33.38	32.31	32.40	32.40	7,113,900
22 Jun 2020	33.07	33.37	32.80	33.15	33.15	6,773,000
19 Jun 2020	33.25	33.70	33.07	33.48	33.48	9,231,500
18 Jun 2020	32.61	33.20	32.50	33.18	33.18	3,839,700
17 Jun 2020	32.92	33.38	32.76	32.80	32.80	5,040,200
16 Jun 2020	32.58	32.90	32.02	32.73	32.73	5,833,900
15 Jun 2020	31.26	32.12	30.99	32.12	32.12	5,008,100
12 Jun 2020	31.79	31.98	31.23	31.80	31.80	5,436,600
11 Jun 2020	31.72	31.91	31.14	31.18	31.18	6,965,100
10 Jun 2020	33.09	33.19	32.40	32.50	32.50	5,541,200
09 Jun 2020	33.30	33.50	32.74	33.10	33.10	5,874,900
08 Jun 2020	32.54	34.00	32.51	33.97	33.97	11,939,500
05 Jun 2020	31.73	32.64	31.69	32.62	32.62	19,534,500
04 Jun 2020	30.97	31.50	30.82	31.49	31.49	6,157,000
03 Jun 2020	31.50	31.83	31.28	31.31	31.31	5,623,100
02 Jun 2020	30.49	31.46	30.42	31.43	31.43	7,215,400
01 Jun 2020	30.50	30.78	30.32	30.42	30.42	5,396,200
29 May 2020	30.27	30.59	29.77	30.47	30.47	6,856,500
28 May 2020	30.62	30.75	30.26	30.39	30.39	3,709,900
28 May 2020	0.4 Dividend
27 May 2020	30.36	31.06	30.27	31.03	30.63	5,170,600
26 May 2020	30.36	30.74	30.14	30.22	29.83	5,977,800
22 May 2020	29.57	29.99	29.56	29.95	29.56	3,283,400
21 May 2020	30.06	30.11	29.59	29.71	29.33	4,170,800
20 May 2020	30.15	30.48	29.98	30.24	29.85	4,609,500
19 May 2020	30.82	30.93	29.90	29.91	29.52	6,538,500
18 May 2020	30.06	31.14	29.95	30.87	30.47	12,873,400
15 May 2020	28.71	29.32	28.56	29.20	28.82	5,349,400
14 May 2020	28.50	28.93	28.12	28.80	28.43	4,866,400
13 May 2020	29.44	29.52	28.48	28.76	28.39	6,637,400
12 May 2020	29.34	29.78	29.34	29.38	29.00	4,700,200
11 May 2020	29.31	29.58	29.26	29.33	28.95	3,929,600
08 May 2020	29.09	29.67	28.93	29.56	29.18	5,297,400
07 May 2020	29.58	29.72	28.73	28.83	28.46	4,934,300
06 May 2020	29.14	29.57	28.88	29.40	29.02	6,164,200
05 May 2020	29.00	29.49	28.86	28.94	28.57	7,385,600
04 May 2020	29.14	29.24	28.45	28.93	28.56	6,662,800
01 May 2020	29.99	30.24	29.15	29.38	29.00	6,200,700
30 Apr 2020	30.13	30.89	29.53	30.33	29.94	10,026,500
29 Apr 2020	30.54	31.03	30.17	30.53	30.14	7,681,100
28 Apr 2020	30.48	30.77	30.06	30.43	30.04	6,920,900
27 Apr 2020	29.50	30.25	29.35	30.19	29.80	7,071,600
24 Apr 2020	28.59	29.33	28.59	29.23	28.85	7,276,600
23 Apr 2020	28.62	29.05	28.46	28.53	28.16	4,418,300
22 Apr 2020	28.83	28.94	28.45	28.76	28.39	4,638,700
21 Apr 2020	28.93	29.13	28.31	28.47	28.10	6,143,300
20 Apr 2020	28.98	29.80	28.88	29.17	28.79	6,184,200
17 Apr 2020	29.12	29.49	28.65	29.33	28.95	8,131,600
16 Apr 2020	28.50	29.41	28.20	29.23	28.85	9,266,000
15 Apr 2020	28.00	28.09	27.41	28.05	27.69	6,209,600
14 Apr 2020	28.09	28.67	27.93	28.45	28.08	6,668,600
13 Apr 2020	27.90	28.17	27.34	27.93	27.57	6,711,500
09 Apr 2020	27.35	28.50	27.35	28.11	27.75	11,111,900
08 Apr 2020	26.75	27.50	26.61	27.32	26.97	7,458,600
07 Apr 2020	26.97	27.48	26.04	26.61	26.27	12,177,900
06 Apr 2020	26.00	26.12	25.56	25.91	25.58	7,757,500
03 Apr 2020	24.39	25.48	24.39	25.32	24.99	9,217,500
02 Apr 2020	23.48	24.79	23.36	24.64	24.32	7,376,700
01 Apr 2020	24.02	24.39	23.50	23.68	23.37	6,098,600
31 Mar 2020	25.11	25.49	24.40	24.74	24.42	7,037,500
30 Mar 2020	24.64	25.30	24.04	25.17	24.85	8,008,400
27 Mar 2020	24.00	25.18	23.61	24.24	23.93	8,529,400
26 Mar 2020	23.24	27.38	22.98	24.77	24.45	12,900,700
25 Mar 2020	23.39	24.32	22.88	22.96	22.66	15,683,100
24 Mar 2020	21.79	23.36	21.53	22.99	22.69	11,706,200
23 Mar 2020	22.29	23.30	20.67	20.77	20.50	14,829,300
20 Mar 2020	22.45	23.24	21.78	22.28	21.99	12,908,300
19 Mar 2020	23.16	23.56	21.92	22.28	21.99	12,585,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,144.90-35.40(-0.57%)

ASX 2006,004.80-37.40(-0.62%)

AUD/USD0.7161-0.0074(-1.02%)

Women's Money Movement is back!

The Kraft Heinz Company (KHC)

ALL ORDS
6,144.90
-35.40(-0.57%)

ASX 200
6,004.80
-37.40(-0.62%)

AUD/USD
0.7161
-0.0074(-1.02%)