Australia markets closed

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

DateOpenHighLowClose*Adj. close**Volume
07 Aug 202035.1435.4534.9835.4135.414,163,000
06 Aug 202034.8435.3334.6735.2835.285,721,600
05 Aug 202035.1535.2334.6534.7834.783,966,300
04 Aug 202034.7935.1434.3835.0835.086,284,300
03 Aug 202034.4735.0534.2534.7934.796,207,300
31 Jul 202034.1234.8333.8334.3834.3811,209,500
30 Jul 202035.0635.5033.3634.3934.3912,148,600
29 Jul 202035.5535.8735.4035.5735.576,796,300
28 Jul 202034.7635.3934.7635.2535.256,037,400
27 Jul 202034.6734.8934.4934.8434.844,244,500
24 Jul 202034.9035.2534.5134.6834.684,331,400
23 Jul 202034.6535.1334.2734.8634.866,103,800
22 Jul 202034.6534.9634.2834.9034.904,020,100
21 Jul 202034.3634.8934.2734.5334.535,002,700
20 Jul 202034.9234.9233.9134.1234.126,514,800
17 Jul 202034.6135.1934.3735.0135.018,461,100
16 Jul 202033.5734.6933.4434.4034.409,726,600
15 Jul 202033.5033.5033.0533.1533.155,105,700
14 Jul 202032.3033.4432.2833.3133.317,868,100
13 Jul 202032.5132.9532.1832.5132.516,236,300
10 Jul 202031.3532.3131.3532.2832.285,302,700
09 Jul 202031.6431.7531.1631.3731.373,731,700
08 Jul 202032.0432.1631.4831.8631.863,668,400
07 Jul 202031.7932.2831.7832.0532.055,106,400
06 Jul 202032.0832.3431.8532.0032.004,839,400
02 Jul 202031.9532.2131.7331.8131.814,284,800
01 Jul 202031.9332.0331.4931.6731.674,482,300
30 Jun 202031.6432.0531.5031.8931.895,854,100
29 Jun 202031.0031.7131.0031.6431.645,010,500
26 Jun 202031.8931.8930.8030.9030.907,293,900
25 Jun 202031.9532.0731.5131.8831.884,871,100
24 Jun 202032.2532.3131.6732.1332.135,962,600
23 Jun 202033.2033.3832.3132.4032.407,113,900
22 Jun 202033.0733.3732.8033.1533.156,773,000
19 Jun 202033.2533.7033.0733.4833.489,231,500
18 Jun 202032.6133.2032.5033.1833.183,839,700
17 Jun 202032.9233.3832.7632.8032.805,040,200
16 Jun 202032.5832.9032.0232.7332.735,833,900
15 Jun 202031.2632.1230.9932.1232.125,008,100
12 Jun 202031.7931.9831.2331.8031.805,436,600
11 Jun 202031.7231.9131.1431.1831.186,965,100
10 Jun 202033.0933.1932.4032.5032.505,541,200
09 Jun 202033.3033.5032.7433.1033.105,874,900
08 Jun 202032.5434.0032.5133.9733.9711,939,500
05 Jun 202031.7332.6431.6932.6232.6219,534,500
04 Jun 202030.9731.5030.8231.4931.496,157,000
03 Jun 202031.5031.8331.2831.3131.315,623,100
02 Jun 202030.4931.4630.4231.4331.437,215,400
01 Jun 202030.5030.7830.3230.4230.425,396,200
29 May 202030.2730.5929.7730.4730.476,856,500
28 May 202030.6230.7530.2630.3930.393,709,900
28 May 20200.4 Dividend
27 May 202030.3631.0630.2731.0330.635,170,600
26 May 202030.3630.7430.1430.2229.835,977,800
22 May 202029.5729.9929.5629.9529.563,283,400
21 May 202030.0630.1129.5929.7129.334,170,800
20 May 202030.1530.4829.9830.2429.854,609,500
19 May 202030.8230.9329.9029.9129.526,538,500
18 May 202030.0631.1429.9530.8730.4712,873,400
15 May 202028.7129.3228.5629.2028.825,349,400
14 May 202028.5028.9328.1228.8028.434,866,400
13 May 202029.4429.5228.4828.7628.396,637,400
12 May 202029.3429.7829.3429.3829.004,700,200
11 May 202029.3129.5829.2629.3328.953,929,600
08 May 202029.0929.6728.9329.5629.185,297,400
07 May 202029.5829.7228.7328.8328.464,934,300
06 May 202029.1429.5728.8829.4029.026,164,200
05 May 202029.0029.4928.8628.9428.577,385,600
04 May 202029.1429.2428.4528.9328.566,662,800
01 May 202029.9930.2429.1529.3829.006,200,700
30 Apr 202030.1330.8929.5330.3329.9410,026,500
29 Apr 202030.5431.0330.1730.5330.147,681,100
28 Apr 202030.4830.7730.0630.4330.046,920,900
27 Apr 202029.5030.2529.3530.1929.807,071,600
24 Apr 202028.5929.3328.5929.2328.857,276,600
23 Apr 202028.6229.0528.4628.5328.164,418,300
22 Apr 202028.8328.9428.4528.7628.394,638,700
21 Apr 202028.9329.1328.3128.4728.106,143,300
20 Apr 202028.9829.8028.8829.1728.796,184,200
17 Apr 202029.1229.4928.6529.3328.958,131,600
16 Apr 202028.5029.4128.2029.2328.859,266,000
15 Apr 202028.0028.0927.4128.0527.696,209,600
14 Apr 202028.0928.6727.9328.4528.086,668,600
13 Apr 202027.9028.1727.3427.9327.576,711,500
09 Apr 202027.3528.5027.3528.1127.7511,111,900
08 Apr 202026.7527.5026.6127.3226.977,458,600
07 Apr 202026.9727.4826.0426.6126.2712,177,900
06 Apr 202026.0026.1225.5625.9125.587,757,500
03 Apr 202024.3925.4824.3925.3224.999,217,500
02 Apr 202023.4824.7923.3624.6424.327,376,700
01 Apr 202024.0224.3923.5023.6823.376,098,600
31 Mar 202025.1125.4924.4024.7424.427,037,500
30 Mar 202024.6425.3024.0425.1724.858,008,400
27 Mar 202024.0025.1823.6124.2423.938,529,400
26 Mar 202023.2427.3822.9824.7724.4512,900,700
25 Mar 202023.3924.3222.8822.9622.6615,683,100
24 Mar 202021.7923.3621.5322.9922.6911,706,200
23 Mar 202022.2923.3020.6720.7720.5014,829,300
20 Mar 202022.4523.2421.7822.2821.9912,908,300
19 Mar 202023.1623.5621.9222.2821.9912,585,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...