The Kraft Heinz Company (KHC) NASDAQ

26.42

-0.2112(-0.79%)

Updated at May 22 01:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 21, 202528.1126.6326.6328.1126.6221.02M
May 20, 202527.8827.927.928.1227.829.57M
May 19, 202527.827.8827.8827.927.559.66M
May 16, 202527.4727.7427.7427.7827.348.86M
May 15, 202527.3327.4927.4927.5127.169.24M
May 14, 202527.5627.1727.1727.5627.1412M
May 13, 202528.1527.5927.5928.1927.4114.98M
May 12, 202528.1228.1528.1528.4727.816.32M
May 09, 202528.3228.0728.0728.3628.036.66M
May 08, 202528.2628.4928.4928.5928.28.21M
May 07, 202528.4528.2328.2328.4728.058.77M
May 06, 202528.5628.428.428.7328.356.38M
May 05, 202528.628.5928.5928.6628.367.86M
May 02, 202528.6128.6428.6428.828.438.67M
May 01, 202528.928.528.528.9428.399.61M
April 30, 202529.129.129.129.2928.748.54M
April 29, 202528.928.8728.8729.0928.5212.56M
April 28, 202529.3928.8128.8129.4628.7119.24M
April 25, 202529.6529.4929.4929.7429.298.15M
April 24, 202530.1129.6429.6430.1229.458.35M
April 23, 202530.1330.0930.0930.4229.767.55M
April 22, 202529.9530.230.230.4229.838.98M
April 21, 202529.5629.9429.9429.9829.396.92M
April 17, 202528.9829.4629.4629.5728.847.78M
April 16, 202529.628.8128.8129.6528.678.22M
April 15, 202529.929.4229.4230.0129.387.75M
April 14, 202529.4429.829.829.8929.348.23M
April 11, 202529.1229.3329.3329.5628.769.66M
April 10, 202529.0228.8428.8429.2528.2811.65M
April 09, 202527.629.129.129.2727.2618.5M
April 08, 202528.7927.6927.6928.9127.4618.1M
April 07, 202528.9328.5328.5329.7328.4419.68M
April 04, 202530.3929.6829.6831.1529.6516.74M
April 03, 202530.4530.8130.8131.1230.411.92M
April 02, 202530.3930.1330.1330.5530.058.38M
April 01, 202530.5330.3430.3430.6930.128.16M
March 31, 202530.3730.4330.4330.7730.298.89M
March 28, 202530.2430.2430.2430.4130.068.25M
March 27, 202529.8630.0730.0730.1329.778.16M
March 26, 202529.1729.6929.6929.8329.157.81M
March 25, 202529.1229.129.129.2428.939.39M
March 24, 202529.2429.1229.1229.4728.9413.8M
March 21, 202529.629.5229.5229.9329.3925.23M
March 20, 202529.9529.7129.7130.1529.6913.81M
March 19, 202530.1829.8929.8930.429.7314.55M
March 18, 202530.830.3930.3930.8930.377.07M
March 17, 202530.2430.6630.6630.830.229.93M
March 14, 202530.1330.2330.2330.5330.099.85M
March 13, 202530.3430.1930.1930.8430.1210.89M
March 12, 202530.6730.330.331.0230.0413.43M
March 11, 202532.1231.131.132.2531.0114.23M
March 10, 202532.4532.2232.2233.3532.1614.77M
March 07, 202530.9532.1832.1832.6930.8215.74M
March 06, 202531.0431.2831.2831.5730.829.69M
March 05, 202530.8330.9930.9931.5230.769.3M
March 04, 202531.6930.9830.9831.9230.9513.26M
March 03, 202530.731.3231.3231.3930.658.91M
February 28, 202530.8830.7130.7131.0630.5912.19M
February 27, 202530.5430.6530.6530.9230.2310.35M
February 26, 202531.5130.6230.6231.5830.5510.47M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved