NasdaqGS - Nasdaq Real Time Price USD

The Kraft Heinz Company (KHC)

Compare
30.46 -0.06 (-0.20%)
At close: December 23 at 4:00:01 PM EST
30.47 +0.01 (+0.03%)
After hours: 7:58:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 30.46 30.56 30.25 30.46 30.46 7,657,323
Dec 20, 2024 30.03 30.67 30.01 30.52 30.52 20,431,400
Dec 19, 2024 30.19 30.47 30.05 30.10 30.10 13,772,400
Dec 18, 2024 30.75 30.80 30.09 30.30 30.30 19,036,400
Dec 17, 2024 30.81 31.45 30.77 31.25 31.25 11,668,000
Dec 16, 2024 31.58 31.64 30.93 30.97 30.97 12,778,800
Dec 13, 2024 31.52 31.99 31.34 31.69 31.69 7,352,700
Dec 12, 2024 31.45 31.72 31.14 31.55 31.55 9,055,600
Dec 11, 2024 31.58 31.81 31.26 31.29 31.29 9,497,600
Dec 10, 2024 31.58 31.91 31.31 31.59 31.59 12,112,200
Dec 9, 2024 30.86 32.31 30.75 31.72 31.72 13,818,500
Dec 6, 2024 30.95 31.04 30.67 30.81 30.81 11,873,000
Dec 5, 2024 30.92 31.04 30.63 30.91 30.91 10,090,200
Dec 4, 2024 31.25 31.32 30.93 31.00 31.00 9,816,800
Dec 3, 2024 31.56 31.73 31.30 31.45 31.45 13,276,000
Dec 2, 2024 31.74 31.87 31.41 31.61 31.61 13,137,000
Nov 29, 2024 0.40 Dividend
Nov 29, 2024 31.70 32.13 31.59 31.97 31.97 5,883,800
Nov 27, 2024 32.14 32.35 31.89 31.93 31.53 6,704,000
Nov 26, 2024 31.96 32.10 31.82 31.97 31.57 8,526,900
Nov 25, 2024 32.00 32.49 31.91 32.02 31.62 17,343,700
Nov 22, 2024 31.16 31.83 31.05 31.81 31.41 12,404,100
Nov 21, 2024 30.80 31.15 30.70 31.09 30.70 14,034,400
Nov 20, 2024 30.58 31.01 30.57 30.88 30.49 11,972,200
Nov 19, 2024 30.72 30.92 30.46 30.58 30.20 14,515,400
Nov 18, 2024 31.22 31.40 30.93 31.07 30.68 10,973,900
Nov 15, 2024 31.83 31.83 30.40 31.14 30.75 17,403,500
Nov 14, 2024 32.15 32.38 31.75 31.79 31.39 11,067,300
Nov 13, 2024 31.93 32.15 31.79 32.13 31.73 7,686,100
Nov 12, 2024 32.53 32.56 31.94 32.00 31.60 10,450,200
Nov 11, 2024 32.95 33.13 32.51 32.53 32.12 8,029,800
Nov 8, 2024 32.81 33.09 32.57 33.00 32.59 7,751,500
Nov 7, 2024 33.37 33.49 32.79 32.82 32.41 8,671,100
Nov 6, 2024 33.72 34.08 33.37 33.42 33.00 11,607,400
Nov 5, 2024 33.40 33.60 33.02 33.51 33.09 7,837,500
Nov 4, 2024 33.50 33.70 33.26 33.38 32.96 7,130,700
Nov 1, 2024 33.51 33.62 33.32 33.49 33.07 5,676,500
Oct 31, 2024 33.50 34.02 33.45 33.46 33.04 10,352,700
Oct 30, 2024 33.89 33.90 33.03 33.73 33.31 14,145,600
Oct 29, 2024 34.93 35.06 34.77 34.80 34.36 7,665,100
Oct 28, 2024 34.89 35.17 34.86 35.13 34.69 7,061,400
Oct 25, 2024 34.91 35.09 34.60 34.74 34.30 7,532,900
Oct 24, 2024 35.42 35.72 35.00 35.03 34.59 7,983,200
Oct 23, 2024 35.37 35.59 35.10 35.50 35.06 5,858,100
Oct 22, 2024 35.41 36.00 35.32 35.64 35.19 7,665,500
Oct 21, 2024 36.02 36.31 35.28 35.49 35.05 8,775,500
Oct 18, 2024 35.60 36.11 35.58 36.00 35.55 5,503,700
Oct 17, 2024 35.88 35.96 35.71 35.95 35.50 5,701,300
Oct 16, 2024 35.70 35.89 35.56 35.81 35.36 5,026,100
Oct 15, 2024 35.45 36.26 35.43 35.72 35.27 5,578,800
Oct 14, 2024 35.22 35.38 34.98 35.36 34.92 3,823,300
Oct 11, 2024 34.99 35.30 34.88 35.22 34.78 5,008,400
Oct 10, 2024 34.74 34.99 34.65 34.83 34.39 4,226,000
Oct 9, 2024 34.68 34.94 34.48 34.67 34.24 4,149,000
Oct 8, 2024 34.55 34.75 34.17 34.66 34.23 4,695,800
Oct 7, 2024 34.63 34.69 34.39 34.59 34.16 5,087,500
Oct 4, 2024 34.17 34.64 34.06 34.59 34.16 4,808,400
Oct 3, 2024 34.07 34.22 33.91 34.17 33.74 6,316,400
Oct 2, 2024 35.01 35.01 34.19 34.37 33.94 8,097,000
Oct 1, 2024 35.15 35.28 34.86 35.17 34.73 6,149,800
Sep 30, 2024 35.37 35.51 34.90 35.11 34.67 4,977,700
Sep 27, 2024 34.95 35.74 34.93 35.37 34.93 8,654,200
Sep 26, 2024 34.56 34.83 34.50 34.80 34.36 6,024,600
Sep 25, 2024 34.75 34.85 34.43 34.52 34.09 6,158,300
Sep 24, 2024 34.66 34.88 34.55 34.70 34.27 5,001,500
Sep 23, 2024 34.90 35.06 34.52 34.68 34.25 7,264,400
Sep 20, 2024 35.07 35.37 34.77 34.96 34.52 36,463,900
Sep 19, 2024 35.11 35.25 34.86 34.99 34.55 7,115,400
Sep 18, 2024 34.89 35.65 34.87 35.14 34.70 5,392,600
Sep 17, 2024 35.58 35.84 35.01 35.04 34.60 7,139,600
Sep 16, 2024 35.79 35.93 35.46 35.63 35.18 5,390,300
Sep 13, 2024 35.30 35.61 35.22 35.59 35.14 5,126,800
Sep 12, 2024 35.07 35.22 34.74 35.20 34.76 4,611,100
Sep 11, 2024 35.51 35.51 34.90 35.16 34.72 6,414,500
Sep 10, 2024 36.06 36.15 35.37 35.52 35.08 4,669,300
Sep 9, 2024 35.86 36.21 35.72 36.05 35.60 6,559,000
Sep 6, 2024 36.20 36.28 35.83 35.84 35.39 5,831,900
Sep 5, 2024 36.19 36.53 36.05 36.13 35.68 7,691,300
Sep 4, 2024 35.56 36.10 35.56 36.07 35.62 7,428,400
Sep 3, 2024 35.33 35.65 34.67 35.59 35.14 8,673,800
Aug 30, 2024 0.40 Dividend
Aug 30, 2024 34.80 35.47 34.80 35.43 34.99 9,320,200
Aug 29, 2024 35.43 35.47 34.99 35.26 34.42 7,532,600
Aug 28, 2024 35.64 35.75 35.26 35.39 34.55 6,563,500
Aug 27, 2024 36.05 36.18 35.60 35.74 34.89 4,753,600
Aug 26, 2024 36.00 36.32 35.87 35.93 35.08 5,876,100
Aug 23, 2024 35.70 35.94 35.63 35.91 35.06 4,385,600
Aug 22, 2024 35.55 35.62 35.27 35.52 34.68 6,178,900
Aug 21, 2024 35.29 35.57 35.22 35.44 34.60 5,890,400
Aug 20, 2024 35.35 35.43 35.01 35.29 34.45 5,619,700
Aug 19, 2024 34.75 35.37 34.68 35.36 34.52 6,546,200
Aug 16, 2024 34.22 34.83 34.03 34.62 33.80 11,470,400
Aug 15, 2024 34.38 34.54 34.12 34.19 33.38 6,176,300
Aug 14, 2024 34.57 35.03 34.47 34.49 33.67 6,105,000
Aug 13, 2024 34.06 34.74 34.00 34.57 33.75 6,624,400
Aug 12, 2024 34.98 35.02 34.06 34.17 33.36 8,413,300
Aug 9, 2024 35.19 35.41 34.81 35.27 34.43 5,109,500
Aug 8, 2024 34.62 35.32 34.56 35.21 34.37 6,301,200
Aug 7, 2024 34.86 35.41 34.63 34.67 33.85 7,907,800
Aug 6, 2024 35.38 35.68 34.79 34.82 33.99 7,266,500
Aug 5, 2024 36.11 36.52 34.88 35.20 34.36 12,773,100
Aug 2, 2024 35.81 36.28 35.39 36.06 35.20 15,882,100
Aug 1, 2024 35.04 35.56 34.76 35.40 34.56 10,258,600
Jul 31, 2024 34.59 35.67 34.35 35.21 34.37 21,392,100
Jul 30, 2024 33.40 33.93 33.23 33.84 33.04 11,644,900
Jul 29, 2024 33.28 33.50 32.99 33.42 32.63 7,411,500
Jul 26, 2024 33.39 33.57 33.20 33.36 32.57 6,048,700
Jul 25, 2024 33.26 34.12 33.14 33.29 32.50 6,893,100
Jul 24, 2024 32.89 33.36 32.56 33.05 32.27 8,162,100
Jul 23, 2024 32.85 32.97 32.63 32.80 32.02 5,618,900
Jul 22, 2024 33.15 33.22 32.69 32.82 32.04 6,321,200
Jul 19, 2024 33.66 33.72 33.00 33.12 32.33 6,419,100
Jul 18, 2024 33.68 34.41 33.58 33.77 32.97 10,013,200
Jul 17, 2024 33.09 34.04 33.06 33.90 33.10 12,096,700
Jul 16, 2024 32.27 32.91 32.23 32.84 32.06 6,193,700
Jul 15, 2024 32.07 32.55 31.97 32.29 31.52 6,723,800
Jul 12, 2024 32.32 32.46 32.04 32.07 31.31 6,250,100
Jul 11, 2024 31.78 32.23 31.58 32.18 31.42 7,468,000
Jul 10, 2024 31.84 32.01 31.76 31.92 31.16 7,116,500
Jul 9, 2024 32.00 32.09 31.77 31.93 31.17 7,630,900
Jul 8, 2024 32.09 32.26 31.97 32.10 31.34 5,870,700
Jul 5, 2024 32.20 32.21 31.83 32.09 31.33 5,200,000
Jul 3, 2024 32.10 32.24 31.94 32.09 31.33 3,805,500
Jul 2, 2024 31.95 32.00 31.72 32.00 31.24 5,470,600
Jul 1, 2024 32.23 32.66 31.83 31.86 31.10 7,760,600
Jun 28, 2024 32.40 32.46 32.02 32.22 31.46 9,939,000
Jun 27, 2024 32.25 32.45 32.06 32.27 31.50 5,689,500
Jun 26, 2024 32.47 32.50 32.20 32.32 31.55 7,682,900
Jun 25, 2024 33.19 33.35 32.78 32.80 32.02 7,929,300
Jun 24, 2024 33.10 33.38 32.92 33.21 32.42 7,262,400
Jun 21, 2024 32.81 33.15 32.66 32.95 32.17 16,351,500
Jun 20, 2024 32.49 32.70 32.37 32.64 31.87 7,236,600
Jun 18, 2024 32.96 33.04 32.51 32.67 31.89 6,080,800
Jun 17, 2024 32.24 32.95 32.01 32.92 32.14 10,035,900
Jun 14, 2024 32.54 32.63 32.25 32.38 31.61 6,188,900
Jun 13, 2024 32.73 32.83 32.27 32.54 31.77 11,641,700
Jun 12, 2024 33.59 33.61 32.88 32.92 32.14 8,227,600
Jun 11, 2024 33.33 33.78 33.21 33.65 32.85 6,206,600
Jun 10, 2024 34.18 34.22 33.23 33.55 32.75 11,165,900
Jun 7, 2024 34.48 34.86 34.22 34.39 33.57 8,340,200
Jun 6, 2024 0.40 Dividend
Jun 6, 2024 34.21 34.70 33.65 34.57 33.75 8,800,300
Jun 5, 2024 35.67 35.68 34.53 34.67 33.46 9,807,200
Jun 4, 2024 35.07 35.73 34.67 35.63 34.38 8,646,700
Jun 3, 2024 35.37 35.48 35.01 35.10 33.87 6,283,600
May 31, 2024 34.70 35.39 34.64 35.37 34.13 12,422,300
May 30, 2024 34.72 34.84 34.56 34.65 33.44 6,701,200
May 29, 2024 34.99 35.22 34.63 34.66 33.45 8,276,000
May 28, 2024 35.71 35.78 35.01 35.05 33.82 7,364,100
May 24, 2024 35.86 36.17 35.66 35.85 34.60 5,699,700
May 23, 2024 36.19 36.26 35.71 35.80 34.55 5,339,700
May 22, 2024 36.03 36.45 35.86 36.38 35.11 6,486,800
May 21, 2024 35.96 36.11 35.70 35.92 34.66 6,015,000
May 20, 2024 35.91 36.13 35.76 35.78 34.53 5,756,200
May 17, 2024 35.95 36.08 35.64 36.00 34.74 6,117,600
May 16, 2024 35.87 36.26 35.87 36.07 34.81 6,293,800
May 15, 2024 36.19 36.30 35.83 35.85 34.60 6,162,600
May 14, 2024 36.67 36.70 36.11 36.19 34.92 6,140,100
May 13, 2024 36.29 36.65 36.26 36.49 35.21 8,561,700
May 10, 2024 35.67 36.28 35.62 36.24 34.97 6,267,500
May 9, 2024 35.91 35.97 35.54 35.71 34.46 5,027,100
May 8, 2024 35.81 36.06 35.81 35.89 34.63 7,764,800
May 7, 2024 35.83 36.06 35.55 35.81 34.56 7,643,400
May 6, 2024 36.41 36.44 35.53 35.74 34.49 8,570,600
May 3, 2024 36.69 36.75 36.21 36.35 35.08 7,102,900
May 2, 2024 36.39 37.06 36.38 36.72 35.44 11,373,600
May 1, 2024 37.26 37.70 35.87 36.28 35.01 15,583,100
Apr 30, 2024 38.63 38.72 38.16 38.61 37.26 9,607,900
Apr 29, 2024 38.20 38.66 38.16 38.65 37.30 6,163,000
Apr 26, 2024 37.96 38.56 37.96 38.16 36.82 5,342,400
Apr 25, 2024 38.77 38.96 38.08 38.37 37.03 6,667,900
Apr 24, 2024 37.41 38.63 37.38 38.57 37.22 7,250,100
Apr 23, 2024 38.05 38.25 37.96 38.07 36.74 5,858,100
Apr 22, 2024 37.92 38.23 37.69 38.15 36.82 6,973,600
Apr 19, 2024 37.29 37.83 36.99 37.78 36.46 9,110,300
Apr 18, 2024 37.15 37.29 36.65 37.11 35.81 6,769,500
Apr 17, 2024 36.83 36.94 36.47 36.90 35.61 6,176,100
Apr 16, 2024 36.45 36.70 36.30 36.59 35.31 8,695,800
Apr 15, 2024 36.23 36.44 36.03 36.31 35.04 6,992,100
Apr 12, 2024 36.50 36.56 35.87 35.94 34.68 6,393,300
Apr 11, 2024 36.98 37.06 36.34 36.58 35.30 5,785,900
Apr 10, 2024 37.01 37.12 36.60 36.82 35.53 5,540,900
Apr 9, 2024 37.11 37.25 36.83 37.16 35.86 4,089,800
Apr 8, 2024 36.87 37.11 36.70 37.05 35.75 4,650,900
Apr 5, 2024 37.29 37.30 36.62 37.06 35.76 7,251,000
Apr 4, 2024 37.63 37.70 37.19 37.25 35.95 8,500,400
Apr 3, 2024 37.39 37.67 37.19 37.37 36.06 7,458,200
Apr 2, 2024 37.19 37.62 37.13 37.39 36.08 8,312,600
Apr 1, 2024 36.98 37.29 36.92 37.06 35.76 7,825,700
Mar 28, 2024 36.65 36.98 36.65 36.90 35.61 7,159,100
Mar 27, 2024 36.63 36.84 36.38 36.53 35.25 5,229,500
Mar 26, 2024 36.28 36.65 36.21 36.37 35.10 10,195,600
Mar 25, 2024 35.88 36.24 35.81 36.18 34.91 9,047,900
Mar 22, 2024 35.70 35.94 35.56 35.85 34.60 8,880,300
Mar 21, 2024 35.40 35.65 35.31 35.60 34.35 7,424,400
Mar 20, 2024 35.31 35.69 35.03 35.35 34.11 9,952,100
Mar 19, 2024 34.85 35.29 34.82 35.27 34.04 7,909,500
Mar 18, 2024 34.37 35.03 34.28 34.92 33.70 8,794,100
Mar 15, 2024 34.26 34.60 34.22 34.37 33.17 12,259,700
Mar 14, 2024 34.50 34.60 34.08 34.32 33.12 9,222,600
Mar 13, 2024 34.85 34.94 34.34 34.53 33.32 11,161,900
Mar 12, 2024 34.85 34.91 34.57 34.60 33.39 6,893,400
Mar 11, 2024 34.88 35.24 34.85 34.98 33.76 7,694,700
Mar 8, 2024 34.38 34.93 34.31 34.84 33.62 5,869,900
Mar 7, 2024 0.40 Dividend
Mar 7, 2024 35.23 35.24 34.41 34.50 33.29 6,584,100
Mar 6, 2024 35.17 35.44 35.15 35.35 33.73 7,355,000
Mar 5, 2024 35.20 35.37 34.99 35.13 33.52 8,928,700
Mar 4, 2024 35.05 35.28 34.81 35.04 33.43 8,826,300
Mar 1, 2024 35.31 35.34 34.97 35.13 33.52 6,030,300
Feb 29, 2024 35.61 35.69 35.11 35.28 33.66 15,251,000
Feb 28, 2024 35.87 35.89 35.50 35.54 33.91 4,923,000
Feb 27, 2024 36.03 36.10 35.58 35.80 34.16 4,807,500
Feb 26, 2024 35.90 36.15 35.87 35.96 34.31 7,033,800
Feb 23, 2024 36.44 36.59 36.03 36.05 34.39 6,194,400
Feb 22, 2024 36.08 36.48 35.91 36.41 34.74 6,661,000
Feb 21, 2024 35.83 36.41 35.74 36.39 34.72 9,722,600
Feb 20, 2024 35.00 35.69 35.00 35.62 33.98 8,710,400
Feb 16, 2024 34.91 35.15 34.78 34.81 33.21 6,402,700
Feb 15, 2024 34.25 35.17 34.23 34.97 33.36 10,689,100
Feb 14, 2024 34.99 35.51 33.67 34.16 32.59 20,793,800
Feb 13, 2024 36.43 36.62 35.82 36.13 34.47 9,869,400
Feb 12, 2024 35.97 36.40 35.75 36.36 34.69 9,648,200
Feb 9, 2024 36.31 36.38 35.80 35.97 34.32 8,189,300
Feb 8, 2024 36.44 36.68 36.23 36.47 34.80 10,685,500
Feb 7, 2024 37.33 37.37 36.39 36.40 34.73 7,750,800
Feb 6, 2024 37.25 37.35 37.05 37.21 35.50 6,116,100
Feb 5, 2024 37.52 37.56 37.17 37.22 35.51 5,800,800
Feb 2, 2024 37.75 37.91 37.44 37.65 35.92 5,809,400
Feb 1, 2024 37.31 37.76 36.77 37.76 36.03 8,337,700
Jan 31, 2024 37.35 37.61 37.03 37.13 35.43 6,270,700
Jan 30, 2024 37.32 37.46 37.21 37.35 35.64 5,030,000
Jan 29, 2024 37.13 37.40 36.97 37.31 35.60 7,089,400
Jan 26, 2024 37.37 37.44 37.08 37.21 35.50 6,727,000
Jan 25, 2024 36.98 37.43 36.92 37.26 35.55 5,129,900
Jan 24, 2024 37.15 37.17 36.77 36.82 35.13 6,210,900
Jan 23, 2024 36.74 37.20 36.40 37.15 35.44 24,754,100
Jan 22, 2024 37.10 37.10 36.38 36.76 35.07 9,334,500
Jan 19, 2024 37.00 37.30 36.59 37.08 35.38 8,786,200
Jan 18, 2024 37.77 37.77 36.85 37.01 35.31 10,693,500
Jan 17, 2024 37.46 37.99 37.43 37.79 36.05 7,680,900
Jan 16, 2024 37.75 37.79 37.43 37.61 35.88 8,373,600
Jan 12, 2024 37.74 37.81 37.52 37.68 35.95 4,957,700
Jan 11, 2024 37.76 37.84 37.50 37.58 35.85 7,661,700
Jan 10, 2024 38.47 38.47 37.74 37.89 36.15 7,852,100
Jan 9, 2024 38.06 38.61 37.88 38.55 36.78 8,108,800
Jan 8, 2024 37.86 38.32 37.82 38.25 36.49 7,553,800
Jan 5, 2024 37.76 38.12 37.63 37.94 36.20 5,629,900
Jan 4, 2024 37.97 38.15 37.69 37.78 36.05 7,755,400
Jan 3, 2024 38.24 38.36 38.00 38.08 36.33 8,913,500
Jan 2, 2024 37.03 38.32 36.98 38.12 36.37 11,647,900
Dec 29, 2023 36.66 37.03 36.64 36.98 35.28 5,537,400
Dec 28, 2023 36.52 36.86 36.51 36.74 35.05 5,455,900
Dec 27, 2023 36.64 36.64 36.33 36.52 34.84 4,385,400
Dec 26, 2023 36.35 36.54 36.18 36.50 34.82 4,079,600

Related Tickers

GIS General Mills, Inc.
63.55
-0.09%
 
CAG Conagra Brands, Inc.
27.53
+1.55%
 
CPB The Campbell's Company
41.42
-0.19%
 
HRL Hormel Foods Corporation
31.55
-0.41%
 
LW Lamb Weston Holdings, Inc.
63.90
+2.92%
 
K Kellanova
80.70
+0.25%
 
SJM The J. M. Smucker Company
111.20
+1.19%
 
NSRGY Nestlé S.A.
82.35
-0.18%
 
KLG WK Kellogg Co
17.65
-1.51%
 
NESN.SW Nestlé S.A.
74.08
+0.14%