Home

The Kraft Heinz Company - Common Stock (KHC)

27.97
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 2nd, 4:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Kraft Heinz Company - Common Stock (KHC)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/202527.2628.0827.1927.9723,601,31327.97
8/28/202527.9127.9527.3827.6411,452,85527.24
8/27/202527.6127.9327.5327.899,140,85327.49
8/26/202527.6027.7427.3227.7017,470,10427.30
8/25/202528.0028.0127.6527.699,779,40627.29
8/22/202527.6428.1027.6228.0610,699,96927.65
8/21/202527.3127.5627.1227.506,096,89827.10
8/20/202527.8128.0327.2927.428,522,16727.02
8/19/202527.3827.7627.3227.678,281,61327.27
8/18/202527.6127.6127.1627.277,899,84226.88
8/15/202527.7527.8127.4527.678,136,17327.27
8/14/202527.8627.8827.5227.6515,035,36927.25
8/13/202527.3628.0327.3028.0212,529,17127.61
8/12/202527.4627.7527.2127.3513,477,79726.95
8/11/202527.8228.0327.0927.4313,917,15527.03
8/08/202527.6227.8927.5327.769,266,81127.36
8/07/202527.3527.7627.1727.659,892,12227.25
8/06/202527.0527.4026.8527.269,054,11526.87
8/05/202526.8027.3026.8027.0410,629,17926.65
8/04/202527.2227.2526.6126.8014,300,56226.41
8/01/202527.7027.8227.0627.4116,940,65027.01
7/31/202528.0628.0527.4227.4617,625,48727.06
7/30/202528.7929.1928.1628.4917,781,66128.08
7/29/202528.2528.6228.2228.5614,002,94728.15
7/28/202528.5628.5728.0528.2510,066,48127.84
7/25/202528.7528.8128.3628.688,521,86628.26
7/24/202528.9929.1328.7128.787,410,41628.36
7/23/202528.9029.1528.7528.9412,812,72128.52
7/22/202527.5328.8127.5328.7818,293,35028.36
7/21/202527.9628.0227.4427.4817,895,48127.08
7/18/202528.2028.2127.6927.8218,389,40927.42
7/17/202527.7028.1527.6328.1317,564,14927.72
7/16/202527.2327.6227.0927.5819,950,48727.18
7/15/202527.7727.9427.0827.1220,356,55826.73
7/14/202527.2627.8427.1427.8037,271,27727.40
7/11/202526.2827.5725.9427.1452,441,30126.75
7/10/202526.1426.7525.8526.4815,837,29426.10
7/09/202526.4626.5726.0526.4513,835,35426.07
7/08/202526.0626.6425.9426.4312,624,63826.05
7/07/202526.6026.6725.9826.0813,322,50525.70
7/03/202527.0927.1526.5726.659,176,87426.26
7/02/202526.6627.1226.5027.0617,010,31626.67
7/01/202525.8526.8625.8326.6123,439,74826.22
6/30/202525.6325.8725.5025.8218,623,35725.45
6/27/202525.8525.9225.4425.6134,119,33925.24
6/26/202525.8426.2025.6925.7916,063,17425.42
6/25/202526.0026.0425.6825.7317,546,88225.36
6/24/202525.9426.1025.7926.0313,080,48025.65
6/23/202525.8226.0825.6225.9215,043,13625.54
6/20/202525.7826.1125.6225.8024,954,37325.43
6/18/202525.7025.9725.5925.6812,394,99125.31
6/17/202525.8226.1125.6925.7513,993,46225.38
6/16/202526.1226.2125.5325.7913,456,35425.42
6/13/202526.4226.8026.0426.0812,764,16825.70
6/12/202526.4026.4726.1726.467,436,92426.08
6/11/202526.5326.6426.3026.4210,178,10126.04
6/10/202526.5026.8126.3626.5910,785,53826.21
6/09/202526.7026.7526.2526.4812,631,05726.10
6/06/202526.7226.9126.5726.736,556,19426.34
6/05/202526.6626.7426.4126.6211,702,47026.23
6/04/202526.8626.9826.6826.7014,246,05526.31
6/03/202526.5026.9226.2226.7913,355,43326.40
6/02/202526.6526.7426.3326.6310,482,94726.24