Singapore markets open in 5 hours 17 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.15-0.40 (-1.11%)
As of 02:43PM EST. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202435.6135.6935.1435.1535.154,390,954
28 Feb 202435.8735.8935.5035.5435.544,923,000
27 Feb 202436.0336.1035.5835.8035.804,807,500
26 Feb 202435.9036.1535.8735.9635.967,033,800
23 Feb 202436.4436.5936.0336.0536.056,193,100
22 Feb 202436.0836.4835.9136.4136.416,661,000
21 Feb 202435.8336.4135.7436.3936.399,722,600
20 Feb 202435.0035.6935.0035.6235.628,710,400
16 Feb 202434.9135.1534.7834.8134.816,402,700
15 Feb 202434.2535.1734.2334.9734.9710,689,100
14 Feb 202434.9935.5133.6734.1634.1620,793,800
13 Feb 202436.4336.6235.8236.1336.139,869,400
12 Feb 202435.9736.4035.7536.3636.369,648,200
09 Feb 202436.3136.3835.8035.9735.978,189,300
08 Feb 202436.4436.6836.2336.4736.4710,685,500
07 Feb 202437.3337.3736.3936.4036.407,750,800
06 Feb 202437.2537.3537.0537.2137.216,116,100
05 Feb 202437.5237.5637.1737.2237.225,800,800
02 Feb 202437.7537.9137.4437.6537.655,809,400
01 Feb 202437.3137.7636.7737.7637.768,337,700
31 Jan 202437.3537.6137.0337.1337.136,270,700
30 Jan 202437.3237.4637.2137.3537.355,030,000
29 Jan 202437.1337.4036.9737.3137.317,089,400
26 Jan 202437.3737.4437.0837.2137.216,727,000
25 Jan 202436.9837.4336.9237.2637.265,129,900
24 Jan 202437.1537.1736.7736.8236.826,210,900
23 Jan 202436.7437.2036.4037.1537.1524,754,100
22 Jan 202437.1037.1036.3836.7636.769,334,500
19 Jan 202437.0037.3036.5937.0837.088,786,200
18 Jan 202437.7737.7736.8537.0137.0110,693,500
17 Jan 202437.4637.9937.4337.7937.797,680,900
16 Jan 202437.7537.7937.4337.6137.618,373,600
12 Jan 202437.7437.8137.5237.6837.684,957,700
11 Jan 202437.7637.8437.5037.5837.587,661,700
10 Jan 202438.4738.4737.7437.8937.897,852,100
09 Jan 202438.0638.6137.8838.5538.558,108,800
08 Jan 202437.8638.3237.8238.2538.257,553,800
05 Jan 202437.7638.1237.6337.9437.945,629,900
04 Jan 202437.9738.1537.6937.7837.787,755,400
03 Jan 202438.2438.3638.0038.0838.088,913,500
02 Jan 202437.0338.3236.9838.1238.1211,647,900
29 Dec 202336.6637.0336.6436.9836.985,537,400
28 Dec 202336.5236.8636.5136.7436.745,455,900
27 Dec 202336.6436.6436.3336.5236.524,385,400
26 Dec 202336.3536.5436.1836.5036.504,079,600
22 Dec 202336.0536.4235.9836.3636.365,806,200
21 Dec 202335.7436.0735.6935.9635.966,185,100
20 Dec 202336.1336.1935.7135.7535.758,456,100
19 Dec 202336.5636.5636.1736.4936.497,464,500
18 Dec 202336.6836.9836.3936.7136.716,447,800
15 Dec 202337.0037.1436.4136.5936.5914,202,800
14 Dec 202337.6037.6936.9437.0037.0010,242,700
13 Dec 202337.1537.7837.0837.6637.667,541,700
12 Dec 202336.9937.4536.7737.2637.269,353,600
11 Dec 202336.7736.8336.5536.7836.7811,739,600
08 Dec 202336.5236.5436.0836.2336.236,112,000
07 Dec 202336.3436.6735.9736.5036.508,693,100
06 Dec 202335.9036.4535.8536.2036.208,942,500
05 Dec 202335.7535.9635.5235.8435.847,660,000
04 Dec 202335.2335.9835.2335.8235.827,963,400
01 Dec 202335.0535.5334.9935.5235.529,401,100
30 Nov 202334.6635.2734.6535.1135.1123,929,000
30 Nov 20230.4 Dividend
29 Nov 202335.2035.2234.9435.0834.688,116,800
28 Nov 202334.9535.3234.9235.1234.7210,641,500
27 Nov 202335.4935.4934.8334.8934.498,878,100
24 Nov 202334.8035.0334.7234.9434.543,984,100
22 Nov 202334.3034.7134.2134.6834.287,110,900
21 Nov 202333.9134.2733.8234.1533.768,677,600
20 Nov 202333.5633.8933.5433.7933.406,551,800
17 Nov 202333.9033.9533.4833.6633.286,461,500
16 Nov 202333.7533.8933.5333.8133.426,816,800
15 Nov 202333.5833.7733.3333.5633.186,432,800
14 Nov 202333.9234.1033.4833.5833.209,084,800
13 Nov 202332.9033.4832.7833.2432.866,532,000
10 Nov 202332.8733.0232.7532.8932.516,561,800
09 Nov 202333.2233.2532.9432.9532.576,038,600
08 Nov 202333.1033.3432.8733.1732.795,985,500
07 Nov 202333.2933.4033.0733.0932.715,879,300
06 Nov 202333.3333.4832.9733.2932.916,880,300
03 Nov 202333.7033.8033.2233.2732.898,384,900
02 Nov 202332.3833.7132.1833.5133.1311,280,800
01 Nov 202331.4533.0831.1032.2031.8316,109,400
31 Oct 202331.6231.7031.0831.4631.1010,525,700
30 Oct 202331.6131.7931.4731.6231.266,628,500
27 Oct 202331.7731.9431.3531.4431.086,053,700
26 Oct 202332.2232.3331.8331.8631.505,876,900
25 Oct 202331.6132.1231.5132.0831.716,616,600
24 Oct 202331.2531.7731.2531.7131.357,251,800
23 Oct 202331.3131.5031.1031.1230.775,213,200
20 Oct 202331.5331.7531.2031.3130.956,692,400
19 Oct 202331.7631.8231.4131.4531.096,258,700
18 Oct 202331.5732.0731.5331.7331.375,653,400
17 Oct 202331.5031.7031.2831.5131.156,768,600
16 Oct 202331.6031.8231.3731.5831.227,099,000
13 Oct 202330.8931.4730.8631.4331.079,364,200
12 Oct 202332.3432.3430.6830.8130.4613,884,100
11 Oct 202332.5032.7432.3332.4432.077,981,600
10 Oct 202332.6932.8232.3132.4732.106,075,600
09 Oct 202332.0932.5632.0332.4932.125,565,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...