Mail

KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	38.15	38.29	37.46	37.79	37.79	5,269,855
05 Jun 2023	38.00	38.36	37.85	38.06	38.06	6,678,200
05 Jun 2023	0.4 Dividend
02 Jun 2023	38.16	38.54	38.04	38.51	38.11	9,652,700
01 Jun 2023	38.28	38.47	38.11	38.19	37.79	6,727,000
31 May 2023	37.90	38.38	37.76	38.22	37.82	15,509,900
30 May 2023	38.00	38.23	37.74	37.85	37.46	7,503,700
26 May 2023	38.31	38.44	37.85	38.34	37.94	7,170,700
25 May 2023	38.21	38.59	38.02	38.26	37.86	7,841,700
24 May 2023	38.90	38.97	38.49	38.72	38.32	6,208,400
23 May 2023	38.76	39.04	38.50	38.69	38.29	7,738,600
22 May 2023	39.28	39.34	38.62	38.74	38.34	5,394,000
19 May 2023	39.05	39.31	38.79	39.07	38.66	5,899,400
18 May 2023	38.56	38.92	38.33	38.91	38.51	7,300,300
17 May 2023	38.97	39.12	38.47	38.91	38.51	7,796,800
16 May 2023	39.95	39.97	38.98	39.00	38.59	9,100,700
15 May 2023	40.80	40.81	40.09	40.17	39.75	5,675,000
12 May 2023	40.57	40.74	40.51	40.66	40.24	4,624,500
11 May 2023	40.61	40.70	40.33	40.65	40.23	4,147,900
10 May 2023	40.67	41.09	40.40	40.68	40.26	6,066,200
09 May 2023	41.03	41.10	40.65	40.88	40.46	7,023,300
08 May 2023	41.24	41.33	40.91	41.08	40.65	5,869,900
05 May 2023	40.73	41.44	40.64	41.32	40.89	7,676,800
04 May 2023	40.48	40.92	40.26	40.84	40.42	10,050,100
03 May 2023	40.77	41.47	40.19	40.25	39.83	20,626,300
02 May 2023	39.78	39.81	39.15	39.45	39.04	11,098,000
01 May 2023	39.35	39.88	39.31	39.76	39.35	7,369,300
28 Apr 2023	39.74	39.84	39.19	39.27	38.86	7,061,600
27 Apr 2023	39.16	39.71	39.13	39.68	39.27	5,971,200
26 Apr 2023	39.18	39.52	39.13	39.36	38.95	6,803,300
25 Apr 2023	39.18	39.63	39.11	39.44	39.03	6,185,000
24 Apr 2023	39.20	39.38	39.01	39.18	38.77	3,857,300
21 Apr 2023	39.40	39.49	38.94	39.22	38.81	4,659,700
20 Apr 2023	39.37	39.53	39.20	39.41	39.00	3,878,700
19 Apr 2023	39.52	39.56	39.20	39.47	39.06	4,715,800
18 Apr 2023	39.42	39.50	39.06	39.46	39.05	4,271,600
17 Apr 2023	39.19	39.55	39.10	39.54	39.13	3,755,300
14 Apr 2023	39.14	39.35	38.90	39.10	38.69	4,577,600
13 Apr 2023	39.28	39.28	38.70	39.17	38.76	5,721,600
12 Apr 2023	39.20	39.52	39.06	39.28	38.87	4,475,500
11 Apr 2023	39.20	39.31	38.95	39.25	38.84	5,741,800
10 Apr 2023	39.20	39.22	38.79	39.10	38.69	4,284,500
06 Apr 2023	39.15	39.36	38.97	39.14	38.73	4,978,100
05 Apr 2023	38.79	39.29	38.74	39.02	38.61	6,513,200
04 Apr 2023	38.81	38.90	38.17	38.61	38.21	7,471,900
03 Apr 2023	38.71	39.06	38.56	38.85	38.45	5,605,200
31 Mar 2023	39.00	39.00	38.35	38.67	38.27	6,192,800
30 Mar 2023	38.80	39.03	38.58	38.84	38.44	4,557,300
29 Mar 2023	38.60	38.95	38.58	38.67	38.27	4,518,200
28 Mar 2023	38.62	38.90	38.36	38.39	37.99	4,118,300
27 Mar 2023	38.29	38.75	38.29	38.60	38.20	5,427,700
24 Mar 2023	37.50	38.22	37.42	38.18	37.78	4,940,700
23 Mar 2023	37.44	37.79	37.22	37.42	37.03	5,383,900
22 Mar 2023	38.15	38.34	37.56	37.57	37.18	4,445,800
21 Mar 2023	38.04	38.14	37.79	38.04	37.64	6,405,500
20 Mar 2023	37.69	38.19	37.63	37.94	37.55	6,216,200
17 Mar 2023	38.10	38.10	37.42	37.63	37.24	11,363,400
16 Mar 2023	38.00	38.22	37.57	38.18	37.78	7,558,800
15 Mar 2023	37.78	38.16	37.49	38.11	37.71	6,029,900
14 Mar 2023	38.06	38.21	37.71	38.14	37.74	8,377,600
13 Mar 2023	37.73	38.74	37.73	38.12	37.72	7,654,300
10 Mar 2023	37.84	38.07	37.75	37.94	37.55	5,349,500
09 Mar 2023	37.87	38.16	37.62	37.79	37.40	6,423,800
09 Mar 2023	0.4 Dividend
08 Mar 2023	38.74	38.76	38.03	38.32	37.53	5,839,600
07 Mar 2023	38.87	38.94	38.44	38.64	37.84	4,813,000
06 Mar 2023	38.95	39.06	38.74	38.99	38.18	4,142,900
03 Mar 2023	38.56	39.17	38.10	39.04	38.23	5,627,800
02 Mar 2023	38.51	38.88	38.37	38.66	37.86	3,976,800
01 Mar 2023	38.87	38.90	38.10	38.40	37.60	5,550,400
28 Feb 2023	39.69	39.69	38.87	38.94	38.13	8,956,200
27 Feb 2023	39.81	40.01	39.54	39.66	38.84	4,497,200
24 Feb 2023	39.63	39.83	39.45	39.61	38.79	5,082,100
23 Feb 2023	39.53	39.90	39.48	39.75	38.93	4,959,200
22 Feb 2023	40.04	40.04	39.47	39.58	38.76	6,589,400
21 Feb 2023	40.00	40.25	39.28	39.87	39.04	8,349,000
17 Feb 2023	39.76	40.20	39.62	40.00	39.17	10,134,500
16 Feb 2023	39.53	39.88	39.28	39.78	38.96	8,923,000
15 Feb 2023	39.81	40.28	39.38	40.13	39.30	7,756,100
14 Feb 2023	40.38	40.41	39.74	39.88	39.05	7,316,000
13 Feb 2023	39.82	40.38	39.76	40.33	39.49	6,591,800
10 Feb 2023	38.98	39.85	38.94	39.63	38.81	5,555,200
09 Feb 2023	39.31	39.34	38.68	38.89	38.08	4,941,900
08 Feb 2023	39.40	39.54	39.00	39.07	38.26	6,002,400
07 Feb 2023	39.71	39.71	39.14	39.54	38.72	6,112,600
06 Feb 2023	39.35	39.96	39.15	39.93	39.10	6,517,300
03 Feb 2023	40.10	40.18	39.22	39.38	38.56	6,196,100
02 Feb 2023	40.04	40.15	39.71	39.99	39.16	8,767,000
01 Feb 2023	40.42	40.79	40.16	40.54	39.70	6,064,400
31 Jan 2023	40.56	40.68	40.01	40.53	39.69	7,437,800
30 Jan 2023	39.78	40.59	39.77	40.37	39.53	6,228,200
27 Jan 2023	39.63	39.76	39.08	39.69	38.87	5,215,200
26 Jan 2023	39.86	39.86	39.16	39.66	38.84	5,426,000
25 Jan 2023	39.65	40.05	39.29	39.95	39.12	4,438,500
24 Jan 2023	40.20	40.40	39.57	39.82	39.00	5,834,700
23 Jan 2023	40.03	40.46	39.85	40.26	39.43	6,536,700
20 Jan 2023	39.94	39.99	39.31	39.88	39.05	8,773,800
19 Jan 2023	39.66	40.34	39.64	40.04	39.21	9,779,400
18 Jan 2023	42.11	42.20	39.56	39.66	38.84	20,037,600
17 Jan 2023	42.36	42.62	42.23	42.33	41.45	9,789,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...