Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 Apr 202140.5840.7939.6640.2740.2710,339,500
13 Apr 202140.7641.2540.6040.9240.927,243,600
12 Apr 202140.3140.8940.1540.7040.705,609,900
09 Apr 202140.8541.1039.9040.1440.145,485,600
08 Apr 202140.5940.8540.5240.8140.814,233,200
07 Apr 202140.8540.9140.3940.6440.643,678,200
06 Apr 202140.1140.7940.1040.7040.704,958,000
05 Apr 202140.0840.4940.0740.3140.314,416,500
01 Apr 202140.0740.0939.3740.0340.034,561,000
31 Mar 202140.0640.3639.7440.0040.005,671,400
30 Mar 202140.9041.2140.1840.2840.288,188,000
29 Mar 202139.9741.1639.8640.7840.789,905,200
26 Mar 202139.3540.1438.8840.0340.039,964,700
25 Mar 202138.5439.3338.0339.2039.205,414,800
24 Mar 202138.8438.9738.2238.2338.235,564,200
23 Mar 202139.5639.6438.8738.9238.927,663,000
22 Mar 202139.0439.5838.9739.5539.557,236,700
19 Mar 202138.9639.4338.6139.1439.149,929,100
18 Mar 202138.9339.2538.7738.9438.948,068,100
17 Mar 202138.8439.1538.4639.0839.086,270,500
16 Mar 202138.6338.9538.4638.7438.746,485,100
15 Mar 202138.1238.8538.0838.5338.536,920,100
12 Mar 202138.5338.5937.8138.1138.118,965,900
11 Mar 202139.0139.1238.4038.4738.475,938,800
11 Mar 20210.4 Dividend
10 Mar 202139.6239.7138.9439.5139.117,272,500
09 Mar 202138.8539.5638.4039.1338.738,738,100
08 Mar 202137.8238.8737.8238.6738.286,773,700
05 Mar 202137.5738.2237.3237.8537.477,562,700
04 Mar 202138.0238.8836.7537.2136.8311,281,300
03 Mar 202137.0938.0837.0337.9837.606,535,300
02 Mar 202137.1737.6336.8937.3236.945,416,000
01 Mar 202136.7837.3936.5637.0936.716,195,000
26 Feb 202137.2537.4136.3736.3836.017,889,200
25 Feb 202137.9338.5037.2137.2736.8910,442,600
24 Feb 202137.0137.6236.6637.6037.225,835,600
23 Feb 202137.4037.8036.4737.1236.747,042,800
22 Feb 202137.3637.5337.0637.2336.856,771,400
19 Feb 202138.4938.6537.1837.4837.1014,349,600
18 Feb 202137.1339.2236.8638.9638.5722,518,600
17 Feb 202135.4037.1435.2237.0236.6510,648,700
16 Feb 202135.3735.6535.1535.3635.006,347,800
12 Feb 202135.7436.4435.2935.3935.038,814,200
11 Feb 202134.2336.2933.9035.5435.1820,379,800
10 Feb 202133.9034.0733.7133.8933.556,148,000
09 Feb 202133.9134.1033.4433.7133.374,674,900
08 Feb 202133.9234.0233.6133.9133.575,075,900
05 Feb 202133.3334.1433.1533.8033.468,078,800
04 Feb 202133.1033.3932.8532.9232.599,149,400
03 Feb 202133.2733.2732.7733.0132.684,327,300
02 Feb 202133.2534.8932.7333.1632.828,602,300
01 Feb 202133.4633.8233.2233.2532.915,619,300
29 Jan 202133.5934.3533.2633.5133.176,544,400
28 Jan 202134.5034.9933.9433.9633.626,627,800
27 Jan 202134.0735.2934.0734.7434.397,207,300
26 Jan 202133.8934.4133.8334.3934.044,664,500
25 Jan 202132.8133.7932.7433.7533.416,447,200
22 Jan 202132.5533.0332.4332.9132.584,949,100
21 Jan 202132.8532.9032.3832.7832.455,138,100
20 Jan 202132.3332.9132.1732.8632.536,556,300
19 Jan 202132.1432.6031.8532.3632.036,148,600
15 Jan 202131.9032.2931.6031.9931.676,975,000
14 Jan 202132.1032.3031.7232.0831.768,530,300
13 Jan 202132.2232.3531.9932.0131.696,137,600
12 Jan 202132.8532.9831.7232.1831.8511,000,600
11 Jan 202133.5533.6732.7532.8532.528,799,500
08 Jan 202133.5133.6533.2133.6233.286,226,300
07 Jan 202134.0234.0633.4433.6933.356,487,800
06 Jan 202133.6934.2033.4133.9433.606,754,300
05 Jan 202134.2934.4233.2233.5733.239,052,900
04 Jan 202134.5934.6833.9134.2333.885,824,100
31 Dec 202034.6534.7234.2134.6634.313,353,600
30 Dec 202034.9035.0334.6434.6734.322,439,300
29 Dec 202035.3135.3634.7334.9034.553,324,900
28 Dec 202035.0535.4134.9335.2134.853,576,000
24 Dec 202034.7934.9834.6234.9834.631,575,900
23 Dec 202034.4435.0434.4434.8034.453,577,500
22 Dec 202034.6034.8134.3434.3934.043,717,100
21 Dec 202034.1234.6634.1234.5734.225,183,500
18 Dec 202034.8835.3734.5134.7734.4211,194,700
17 Dec 202034.6634.7834.4634.6234.274,282,500
16 Dec 202034.4234.6634.2634.4334.085,738,300
15 Dec 202034.4234.5033.9234.3333.984,687,800
14 Dec 202034.1634.7034.1434.4234.075,798,500
11 Dec 202033.8834.1733.8034.0733.733,814,900
10 Dec 202034.0134.2433.8834.1033.754,284,600
09 Dec 202034.4834.6033.9734.2233.875,380,000
08 Dec 202033.6334.4533.4934.3433.996,753,300
07 Dec 202034.0034.0133.4533.6033.265,240,800
04 Dec 202033.7634.1533.6434.1233.776,146,900
03 Dec 202032.8433.5932.8033.4533.114,868,900
02 Dec 202033.0633.3232.7532.7832.454,770,100
01 Dec 202032.9733.2232.7733.1432.804,625,700
30 Nov 202032.6232.9732.4732.9432.615,826,100
27 Nov 202032.7633.0432.6232.8432.512,220,700
25 Nov 202033.2133.2532.5032.5432.216,040,400
25 Nov 20200.4 Dividend
24 Nov 202032.9233.8632.7233.8333.098,618,400
23 Nov 202032.3732.8832.1932.6031.897,282,100
20 Nov 202031.8032.3331.7532.2631.569,019,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...