The Kraft Heinz Company - Common Stock (KHC)

23.62
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 4:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202624.0124.3223.6023.6212,849,38223.62
6/29/202623.7424.3123.7124.1914,863,95724.19
6/26/202623.6624.0523.5723.7014,931,59023.70
6/25/202623.0023.8422.9423.4715,320,09923.47
6/24/202622.5523.0722.5522.9416,335,04122.94
6/23/202622.3622.6022.2322.4712,960,27522.47
6/22/202622.6522.7222.0022.0316,775,02722.03
6/18/202623.0923.1422.7522.8221,400,50122.82
6/17/202623.5623.9222.9623.2012,968,98123.20
6/16/202624.0024.0023.5223.8013,172,39723.80
6/15/202624.2424.3723.9623.9910,703,38823.99
6/12/202624.2124.4124.0924.397,921,72324.39
6/11/202624.0724.3423.9724.2210,306,81324.22
6/10/202623.6024.1523.4424.0511,904,67024.05
6/09/202623.3623.7123.3023.4313,533,88023.43
6/08/202622.4823.4022.4223.3515,061,00523.35
6/05/202622.2822.7522.1522.5814,563,80622.58
6/04/202623.1723.2222.3622.4719,522,84122.07
6/03/202623.0623.3922.6122.7618,165,14422.35
6/02/202623.6723.7423.2323.3313,829,27422.91
6/01/202623.8023.9623.4523.6313,310,78923.21
5/29/202624.4524.4823.8724.0121,148,22923.58
5/28/202624.4424.7124.4024.4710,352,78424.03
5/27/202624.0824.7024.0724.3813,448,35523.95
5/26/202623.8124.1023.7023.8515,187,87923.43
5/22/202623.5723.9523.5323.7911,190,48923.37
5/21/202623.5523.8223.1823.5413,147,58423.12
5/20/202623.1923.6622.9423.5313,958,95923.11
5/19/202623.3623.5923.0023.2813,736,99422.87
5/18/202622.9623.4022.8323.3520,070,06622.93
5/15/202623.4323.6322.9122.9211,593,17922.51
5/14/202623.3623.8223.1423.3116,235,08822.89
5/13/202623.4023.7123.1023.1812,102,63622.77
5/12/202623.4423.6423.0223.3714,835,22522.95
5/11/202624.0024.1223.0923.2613,960,99822.85
5/08/202623.6224.1523.4523.9613,363,61723.53
5/07/202623.0123.7722.9523.6419,901,74123.22
5/06/202623.1723.5622.6823.0726,367,52122.66
5/05/202622.3322.7722.0222.5415,525,57222.14
5/04/202622.3322.6022.2422.4213,954,06922.02
5/01/202622.8022.9922.2622.4914,253,55022.09
4/30/202622.4022.7322.3922.6613,011,16522.26
4/29/202622.4122.6122.2422.4213,324,03922.02
4/28/202622.2522.4822.0222.4710,542,65522.07
4/27/202621.8622.1221.8121.929,123,77821.53
4/24/202622.0522.2921.7721.9415,256,36721.55
4/23/202621.9222.1121.7521.9711,403,23421.58
4/22/202622.0322.1421.7721.899,252,41721.50
4/21/202622.1722.2721.8621.9813,636,84021.59
4/20/202622.4622.6122.1222.2116,412,92421.81
4/17/202622.6022.7322.4022.4712,797,05922.07
4/16/202622.0522.6922.0222.5913,668,61022.19
4/15/202622.0722.2121.7822.0113,467,16421.62
4/14/202622.3122.3121.9822.1115,814,50221.72
4/13/202622.9723.0022.1322.4215,975,75422.02
4/10/202623.3023.6023.0123.0612,921,32622.65
4/09/202622.7923.3622.7123.2711,394,51022.86
4/08/202623.2023.2622.7722.9515,197,78622.54
4/07/202623.5623.6123.1523.1813,157,75922.77
4/06/202622.7923.6222.7423.5714,194,54523.15
4/02/202622.3222.8422.1422.7912,793,61422.38
4/01/202622.3322.3921.9522.2710,617,66221.87