Singapore markets open in 4 hours 25 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.42-0.47 (-1.39%)
At close: 04:00PM EDT
33.52 +0.10 (+0.30%)
After hours: 04:31PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202233.9033.9433.2933.4233.425,653,468
05 Oct 202234.1034.1433.1733.8933.896,307,400
04 Oct 202234.0134.6933.9934.3334.337,647,800
03 Oct 202233.5734.0833.3633.9633.966,707,700
30 Sept 202233.6033.6633.2233.3533.358,922,600
29 Sept 202233.5133.6933.0833.5633.567,118,400
28 Sept 202233.0533.8232.7333.6233.627,116,200
27 Sept 202234.0934.4532.8932.9532.958,853,600
26 Sept 202233.7334.3133.7334.0634.067,798,600
23 Sept 202234.0934.3233.4633.9233.928,006,100
22 Sept 202234.4934.6934.2434.2634.265,921,500
21 Sept 202234.3335.1634.0134.4434.449,057,700
20 Sept 202234.4534.4933.7933.9433.948,995,600
19 Sept 202234.7035.0434.5834.6134.619,566,900
16 Sept 202234.5134.8434.2634.7134.7130,282,900
15 Sept 202234.9835.2234.4534.6134.617,369,100
14 Sept 202235.2335.5634.8234.9634.968,505,100
13 Sept 202236.4036.6234.9435.0635.0611,789,300
12 Sept 202236.6736.8836.5436.7336.736,693,700
09 Sept 202236.2736.6535.9936.4636.467,979,000
08 Sept 202237.1037.1235.8236.0636.0610,160,300
07 Sept 202237.1937.5235.9237.3237.3211,405,200
06 Sept 202237.4037.6136.7437.4337.439,810,200
02 Sept 202237.9038.4837.1737.3137.316,154,400
01 Sept 202237.3337.8337.0437.7037.706,039,100
31 Aug 202237.5137.9037.3537.4037.405,176,900
30 Aug 202238.0138.0537.3337.4137.414,949,300
29 Aug 202237.9538.3037.7438.0938.097,483,200
26 Aug 202238.6338.8538.1138.1138.115,474,800
25 Aug 202238.5438.8538.4538.6138.614,335,500
25 Aug 20220.4 Dividend
24 Aug 202238.6738.9638.5438.9138.515,603,400
23 Aug 202238.4639.0138.3938.7238.325,453,700
22 Aug 202238.4838.5638.1038.4138.026,492,300
19 Aug 202238.1138.5637.9438.5338.138,903,000
18 Aug 202238.1138.2837.8138.2637.877,564,800
17 Aug 202238.5638.8038.1538.2037.815,914,300
16 Aug 202238.6538.9538.4638.8338.435,824,800
15 Aug 202238.4938.9238.0038.5638.167,060,000
12 Aug 202238.8938.9338.4138.6738.274,582,300
11 Aug 202238.6539.3338.6538.7338.336,269,500
10 Aug 202238.5138.7938.4338.6338.235,937,900
09 Aug 202237.9038.4437.8638.4038.015,634,800
08 Aug 202237.7938.0737.6637.7937.404,280,500
05 Aug 202237.0337.6136.6537.5737.184,683,200
04 Aug 202237.2837.4736.9737.0336.654,503,400
03 Aug 202237.0137.5236.6137.3436.965,461,600
02 Aug 202237.3637.6937.0637.0936.715,669,800
01 Aug 202237.0237.6336.9037.4337.056,924,800
29 Jul 202236.5636.9636.4536.8336.459,930,100
28 Jul 202236.7937.2436.3037.1936.8110,672,000
27 Jul 202237.1537.1935.3036.3435.9721,026,300
26 Jul 202238.1538.6838.0338.6438.246,343,500
25 Jul 202238.3738.6037.9838.3837.996,470,400
22 Jul 202238.0738.5837.9738.3237.935,585,800
21 Jul 202238.1138.3437.8237.9537.564,665,900
20 Jul 202238.7938.8538.0238.2637.874,469,000
19 Jul 202238.4639.1238.4338.7438.3416,940,500
18 Jul 202238.2338.8138.1038.4338.037,908,800
15 Jul 202238.8539.0737.8338.0137.627,687,300
14 Jul 202238.6038.8638.3938.7638.365,684,700
13 Jul 202238.6039.4438.2439.1838.787,359,600
12 Jul 202238.5639.1538.5538.8038.405,837,600
11 Jul 202238.4838.8338.2038.6138.216,608,700
08 Jul 202238.0038.6537.9238.3737.985,511,300
07 Jul 202238.2938.4337.9238.0837.695,092,200
06 Jul 202238.0938.4737.8938.2037.815,178,700
05 Jul 202238.4838.5137.4738.1237.737,694,400
01 Jul 202238.1338.7037.9738.6438.246,971,400
30 Jun 202237.7938.5837.5838.1437.757,169,800
29 Jun 202237.8838.3737.6837.9837.597,501,800
28 Jun 202238.6639.0137.5537.7337.346,365,300
27 Jun 202238.3738.9238.2938.6638.265,325,600
24 Jun 202237.9638.5037.6538.4038.017,159,900
23 Jun 202237.1337.9837.0737.8537.469,289,100
22 Jun 202237.2237.9736.7437.0536.6713,139,700
21 Jun 202235.8536.7835.6536.6136.237,112,900
17 Jun 202235.8636.1134.8335.5835.2116,994,100
16 Jun 202235.6136.3135.4836.0335.667,694,600
15 Jun 202236.4536.5935.9036.1835.816,870,100
14 Jun 202236.2536.3535.8236.1435.778,743,900
13 Jun 202237.0237.3435.9136.0435.679,596,200
10 Jun 202236.9137.6536.7937.4537.077,858,100
09 Jun 202237.4538.0637.2537.2736.898,650,300
08 Jun 202237.0137.5236.8837.4037.028,893,800
07 Jun 202236.5937.1736.2637.0836.7010,558,800
06 Jun 202236.3736.8536.2136.6936.319,601,700
03 Jun 202236.4436.9135.9236.3035.9312,830,100
02 Jun 202237.0137.0234.7636.3936.0227,694,500
01 Jun 202237.9137.9537.0037.2536.8711,270,300
31 May 202237.6638.1837.3137.8337.4412,744,100
27 May 202237.0937.8536.6037.8337.4413,898,900
26 May 202236.5037.2835.2037.0736.6924,785,300
26 May 20220.4 Dividend
25 May 202239.7640.0039.3539.8839.075,519,100
24 May 202238.9639.6838.5639.6138.816,215,900
23 May 202238.8339.4638.6238.9938.206,439,800
20 May 202238.6838.8537.7538.3737.5910,146,100
19 May 202238.7738.9037.9038.5637.788,774,900
18 May 202242.9543.0938.8639.0438.2513,824,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...