Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

The Kraft Heinz Company (KHC)

Compare
30.13
-0.21
(-0.69%)
At close: April 2 at 4:00:01 PM EDT
30.10
-0.03
(-0.10%)
Pre-Market: 4:33:53 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202530.3930.5530.0530.1330.138,367,300
Apr 1, 202530.5330.6930.1230.3430.348,155,500
Mar 31, 202530.3730.7730.2830.4330.438,892,100
Mar 28, 202530.2430.4130.0630.2430.248,253,600
Mar 27, 202529.8630.1329.7730.0730.078,163,800
Mar 26, 202529.1729.8329.1529.6929.698,242,600
Mar 25, 202529.1229.2428.9329.1029.109,391,200
Mar 24, 202529.2429.4728.9429.1229.1213,803,900
Mar 21, 202529.6029.9329.3929.5229.5225,261,700
Mar 20, 202529.9430.1529.6929.7129.7113,811,600
Mar 19, 202530.1730.4029.7329.8929.8914,547,100
Mar 18, 202530.8030.8930.3730.3930.397,070,300
Mar 17, 202530.2430.8030.2230.6630.669,934,900
Mar 14, 202530.1330.5230.0930.2330.239,850,500
Mar 13, 202530.3430.8430.1230.1930.1910,891,600
Mar 12, 202530.6731.0230.0330.3030.3013,434,500
Mar 11, 202532.1232.2531.0131.1031.1014,230,100
Mar 10, 202532.4533.3532.1632.2232.2214,768,900
Mar 7, 2025 0.40 Dividend
Mar 7, 202530.9532.6930.8232.1832.1815,742,600
Mar 6, 202531.0431.5730.8231.2830.889,692,800
Mar 5, 202530.8331.5230.7630.9930.599,295,400
Mar 4, 202531.6931.9230.9530.9830.5813,271,600
Mar 3, 202530.7031.3930.6531.3230.928,911,000
Feb 28, 202530.8831.0630.5830.7130.3212,186,600
Feb 27, 202530.5430.9230.2330.6530.2610,348,300
Feb 26, 202531.5131.5830.5530.6230.2310,462,700
Feb 25, 202531.5031.9031.3231.7331.3210,326,600
Feb 24, 202531.1531.9230.9731.3630.9612,637,600
Feb 21, 202530.3231.3030.2331.1330.7314,717,900
Feb 20, 202529.8230.2529.8130.1629.778,641,100
Feb 19, 202529.3529.9329.2229.7929.419,573,300
Feb 18, 202528.6529.4428.6229.3228.9511,786,200
Feb 14, 202529.2229.5928.8428.9228.559,271,900
Feb 13, 202528.3229.3228.0829.2528.8814,620,700
Feb 12, 202527.5328.8227.2528.6228.2519,137,900
Feb 11, 202528.9729.6628.7829.5829.209,280,500
Feb 10, 202529.1429.1728.7028.9628.599,991,700
Feb 7, 202529.1429.3328.8629.3028.937,770,000
Feb 6, 202528.9029.0828.7029.0128.648,689,300
Feb 5, 202528.6428.7228.3128.6128.2417,803,700
Feb 4, 202529.1129.1528.5228.7028.3311,292,700
Feb 3, 202529.6029.7628.9829.2828.919,096,000
Jan 31, 202530.0030.2129.7629.8429.467,491,100
Jan 30, 202529.9030.3229.6530.2729.889,714,200
Jan 29, 202529.6729.8429.5729.6629.285,710,100
Jan 28, 202530.0330.2629.4029.5929.218,273,000
Jan 27, 202529.7030.6429.7030.2029.8110,534,300
Jan 24, 202529.1729.4229.0229.3128.949,830,100
Jan 23, 202529.0829.2128.9729.0728.705,972,800
Jan 22, 202529.3329.4529.0229.0728.708,637,700
Jan 21, 202529.3729.8229.3429.4829.108,598,200
Jan 17, 202529.1629.4629.0529.2728.908,067,200
Jan 16, 202528.5329.0328.3728.9728.607,491,400
Jan 15, 202528.8229.0028.4228.7328.369,317,000
Jan 14, 202528.7928.8928.5328.7128.3410,439,400
Jan 13, 202528.6529.0228.4828.7828.4114,996,000
Jan 10, 202529.4329.4328.5028.5128.1514,245,400
Jan 8, 202529.8129.8329.2329.6629.287,934,600
Jan 7, 202529.9730.3329.7129.7729.398,225,300
Jan 6, 202530.6130.8930.0330.0529.6710,835,000
Jan 3, 202530.8730.9030.5130.6130.227,847,900
Jan 2, 202530.9531.0330.6130.7730.386,056,800
Dec 31, 202430.4230.7530.3930.7130.326,199,500
Dec 30, 202430.6230.6430.1530.3629.977,009,800
Dec 27, 202430.4430.8330.3730.6830.296,861,700
Dec 26, 202430.5230.7330.4430.5530.166,380,000
Dec 24, 202430.3830.6730.2530.6430.254,005,700
Dec 23, 202430.4130.5630.2530.4630.077,712,900
Dec 20, 202430.0330.6730.0130.5230.1320,432,000
Dec 19, 202430.1930.4730.0530.1029.7213,772,400
Dec 18, 202430.7530.8030.0930.3029.9119,036,400
Dec 17, 202430.8131.4530.7731.2530.8511,668,000
Dec 16, 202431.5831.6430.9330.9730.5712,778,800
Dec 13, 202431.5231.9931.3431.6931.287,352,700
Dec 12, 202431.4531.7231.1431.5531.159,055,600
Dec 11, 202431.5831.8131.2631.2930.899,497,600
Dec 10, 202431.5831.9131.3131.5931.1912,112,200
Dec 9, 202430.8632.3130.7531.7231.3113,818,500
Dec 6, 202430.9531.0430.6730.8130.4211,873,000
Dec 5, 202430.9231.0430.6330.9130.5110,090,200
Dec 4, 202431.2531.3230.9331.0030.609,816,800
Dec 3, 202431.5631.7331.3031.4531.0513,276,000
Dec 2, 202431.7431.8731.4131.6131.2113,137,000
Nov 29, 2024 0.40 Dividend
Nov 29, 202431.7032.1331.5931.9731.565,883,800
Nov 27, 202432.1432.3531.8931.9331.136,704,000
Nov 26, 202431.9632.1031.8231.9731.178,526,900
Nov 25, 202432.0032.4931.9132.0231.2117,343,700
Nov 22, 202431.1631.8331.0531.8131.0112,404,100
Nov 21, 202430.8031.1530.7031.0930.3114,034,400
Nov 20, 202430.5831.0130.5730.8830.1011,972,200
Nov 19, 202430.7230.9230.4630.5829.8114,515,400
Nov 18, 202431.2231.4030.9331.0730.2910,973,900
Nov 15, 202431.8331.8330.4031.1430.3617,403,500
Nov 14, 202432.1532.3831.7531.7930.9911,067,300
Nov 13, 202431.9332.1531.7932.1331.327,686,100
Nov 12, 202432.5332.5631.9432.0031.2010,450,200
Nov 11, 202432.9533.1332.5132.5331.718,029,800
Nov 8, 202432.8133.0932.5733.0032.177,751,500
Nov 7, 202433.3733.4932.7932.8231.998,671,100
Nov 6, 202433.7234.0833.3733.4232.5811,607,400
Nov 5, 202433.4033.6033.0233.5132.677,837,500
Nov 4, 202433.5033.7033.2633.3832.547,130,700
Nov 1, 202433.5133.6233.3233.4932.655,676,500
Oct 31, 202433.5034.0233.4533.4632.6210,352,700
Oct 30, 202433.8933.9033.0333.7332.8814,145,600
Oct 29, 202434.9335.0634.7734.8033.927,665,100
Oct 28, 202434.8935.1734.8635.1334.257,061,400
Oct 25, 202434.9135.0934.6034.7433.877,532,900
Oct 24, 202435.4235.7235.0035.0334.157,983,200
Oct 23, 202435.3735.5935.1035.5034.615,858,100
Oct 22, 202435.4136.0035.3235.6434.747,665,500
Oct 21, 202436.0236.3135.2835.4934.608,775,500
Oct 18, 202435.6036.1135.5836.0035.095,503,700
Oct 17, 202435.8835.9635.7135.9535.055,701,300
Oct 16, 202435.7035.8935.5635.8134.915,026,100
Oct 15, 202435.4536.2635.4335.7234.825,578,800
Oct 14, 202435.2235.3834.9835.3634.473,823,300
Oct 11, 202434.9935.3034.8835.2234.335,008,400
Oct 10, 202434.7434.9934.6534.8333.954,226,000
Oct 9, 202434.6834.9434.4834.6733.804,149,000
Oct 8, 202434.5534.7534.1734.6633.794,695,800
Oct 7, 202434.6334.6934.3934.5933.725,087,500
Oct 4, 202434.1734.6434.0634.5933.724,808,400
Oct 3, 202434.0734.2233.9134.1733.316,316,400
Oct 2, 202435.0135.0134.1934.3733.518,097,000
Oct 1, 202435.1535.2834.8635.1734.296,149,800
Sep 30, 202435.3735.5134.9035.1134.234,977,700
Sep 27, 202434.9535.7434.9335.3734.488,654,200
Sep 26, 202434.5634.8334.5034.8033.926,024,600
Sep 25, 202434.7534.8534.4334.5233.656,158,300
Sep 24, 202434.6634.8834.5534.7033.835,001,500
Sep 23, 202434.9035.0634.5234.6833.817,264,400
Sep 20, 202435.0735.3734.7734.9634.0836,463,900
Sep 19, 202435.1135.2534.8634.9934.117,115,400
Sep 18, 202434.8935.6534.8735.1434.265,392,600
Sep 17, 202435.5835.8435.0135.0434.167,139,600
Sep 16, 202435.7935.9335.4635.6334.735,390,300
Sep 13, 202435.3035.6135.2235.5934.695,126,800
Sep 12, 202435.0735.2234.7435.2034.314,611,100
Sep 11, 202435.5135.5134.9035.1634.286,414,500
Sep 10, 202436.0636.1535.3735.5234.634,669,300
Sep 9, 202435.8636.2135.7236.0535.146,559,000
Sep 6, 202436.2036.2835.8335.8434.945,831,900
Sep 5, 202436.1936.5336.0536.1335.227,691,300
Sep 4, 202435.5636.1035.5636.0735.167,428,400
Sep 3, 202435.3335.6534.6735.5934.698,673,800
Aug 30, 2024 0.40 Dividend
Aug 30, 202434.8035.4734.8035.4334.549,320,200
Aug 29, 202435.4335.4734.9935.2633.987,532,600
Aug 28, 202435.6435.7535.2635.3934.116,563,500
Aug 27, 202436.0536.1835.6035.7434.454,753,600
Aug 26, 202436.0036.3235.8735.9334.635,876,100
Aug 23, 202435.7035.9435.6335.9134.614,385,600
Aug 22, 202435.5535.6235.2735.5234.236,178,900
Aug 21, 202435.2935.5735.2235.4434.165,890,400
Aug 20, 202435.3535.4335.0135.2934.015,619,700
Aug 19, 202434.7535.3734.6835.3634.086,546,200
Aug 16, 202434.2234.8334.0334.6233.3711,470,400
Aug 15, 202434.3834.5434.1234.1932.956,176,300
Aug 14, 202434.5735.0334.4734.4933.246,105,000
Aug 13, 202434.0634.7434.0034.5733.326,624,400
Aug 12, 202434.9835.0234.0634.1732.938,413,300
Aug 9, 202435.1935.4134.8135.2733.995,109,500
Aug 8, 202434.6235.3234.5635.2133.936,301,200
Aug 7, 202434.8635.4134.6334.6733.417,907,800
Aug 6, 202435.3835.6834.7934.8233.567,266,500
Aug 5, 202436.1136.5234.8835.2033.9312,773,100
Aug 2, 202435.8136.2835.3936.0634.7515,882,100
Aug 1, 202435.0435.5634.7635.4034.1210,258,600
Jul 31, 202434.5935.6734.3535.2133.9321,392,100
Jul 30, 202433.4033.9333.2333.8432.6111,644,900
Jul 29, 202433.2833.5032.9933.4232.217,411,500
Jul 26, 202433.3933.5733.2033.3632.156,048,700
Jul 25, 202433.2634.1233.1433.2932.086,893,100
Jul 24, 202432.8933.3632.5633.0531.858,162,100
Jul 23, 202432.8532.9732.6332.8031.615,618,900
Jul 22, 202433.1533.2232.6932.8231.636,321,200
Jul 19, 202433.6633.7233.0033.1231.926,419,100
Jul 18, 202433.6834.4133.5833.7732.5510,013,200
Jul 17, 202433.0934.0433.0633.9032.6712,096,700
Jul 16, 202432.2732.9132.2332.8431.656,193,700
Jul 15, 202432.0732.5531.9732.2931.126,723,800
Jul 12, 202432.3232.4632.0432.0730.916,250,100
Jul 11, 202431.7832.2331.5832.1831.017,468,000
Jul 10, 202431.8432.0131.7631.9230.767,116,500
Jul 9, 202432.0032.0931.7731.9330.777,630,900
Jul 8, 202432.0932.2631.9732.1030.945,870,700
Jul 5, 202432.2032.2131.8332.0930.935,200,000
Jul 3, 202432.1032.2431.9432.0930.933,805,500
Jul 2, 202431.9532.0031.7232.0030.845,470,600
Jul 1, 202432.2332.6631.8331.8630.717,760,600
Jun 28, 202432.4032.4632.0232.2231.059,939,000
Jun 27, 202432.2532.4532.0632.2731.105,689,500
Jun 26, 202432.4732.5032.2032.3231.157,682,900
Jun 25, 202433.1933.3532.7832.8031.617,929,300
Jun 24, 202433.1033.3832.9233.2132.017,262,400
Jun 21, 202432.8133.1532.6632.9531.7616,351,500
Jun 20, 202432.4932.7032.3732.6431.467,236,600
Jun 18, 202432.9633.0432.5132.6731.496,080,800
Jun 17, 202432.2432.9532.0132.9231.7310,035,900
Jun 14, 202432.5432.6332.2532.3831.216,188,900
Jun 13, 202432.7332.8332.2732.5431.3611,641,700
Jun 12, 202433.5933.6132.8832.9231.738,227,600
Jun 11, 202433.3333.7833.2133.6532.436,206,600
Jun 10, 202434.1834.2233.2333.5532.3411,165,900
Jun 7, 202434.4834.8634.2234.3933.148,340,200
Jun 6, 2024 0.40 Dividend
Jun 6, 202434.2134.7033.6534.5733.328,800,300
Jun 5, 202435.6735.6834.5334.6733.039,807,200
Jun 4, 202435.0735.7334.6735.6333.948,646,700
Jun 3, 202435.3735.4835.0135.1033.446,283,600
May 31, 202434.7035.3934.6435.3733.7012,422,300
May 30, 202434.7234.8434.5634.6533.016,701,200
May 29, 202434.9935.2234.6334.6633.028,276,000
May 28, 202435.7135.7835.0135.0533.397,364,100
May 24, 202435.8636.1735.6635.8534.155,699,700
May 23, 202436.1936.2635.7135.8034.115,339,700
May 22, 202436.0336.4535.8636.3834.666,486,800
May 21, 202435.9636.1135.7035.9234.226,015,000
May 20, 202435.9136.1335.7635.7834.095,756,200
May 17, 202435.9536.0835.6436.0034.306,117,600
May 16, 202435.8736.2635.8736.0734.366,293,800
May 15, 202436.1936.3035.8335.8534.156,162,600
May 14, 202436.6736.7036.1136.1934.486,140,100
May 13, 202436.2936.6536.2636.4934.768,561,700
May 10, 202435.6736.2835.6236.2434.526,267,500
May 9, 202435.9135.9735.5435.7134.025,027,100
May 8, 202435.8136.0635.8135.8934.197,764,800
May 7, 202435.8336.0635.5535.8134.117,643,400
May 6, 202436.4136.4435.5335.7434.058,570,600
May 3, 202436.6936.7536.2136.3534.637,102,900
May 2, 202436.3937.0636.3836.7234.9811,373,600
May 1, 202437.2637.7035.8736.2834.5615,583,100
Apr 30, 202438.6338.7238.1638.6136.789,607,900
Apr 29, 202438.2038.6638.1638.6536.826,163,000
Apr 26, 202437.9638.5637.9638.1636.355,342,400
Apr 25, 202438.7738.9638.0838.3736.556,667,900
Apr 24, 202437.4138.6337.3838.5736.747,250,100
Apr 23, 202438.0538.2537.9638.0736.275,858,100
Apr 22, 202437.9238.2337.6938.1536.346,973,600
Apr 19, 202437.2937.8336.9937.7835.999,110,300
Apr 18, 202437.1537.2936.6537.1135.356,769,500
Apr 17, 202436.8336.9436.4736.9035.156,176,100
Apr 16, 202436.4536.7036.3036.5934.868,695,800
Apr 15, 202436.2336.4436.0336.3134.596,992,100
Apr 12, 202436.5036.5635.8735.9434.246,393,300
Apr 11, 202436.9837.0636.3436.5834.855,785,900
Apr 10, 202437.0137.1236.6036.8235.085,540,900
Apr 9, 202437.1137.2536.8337.1635.404,089,800
Apr 8, 202436.8737.1136.7037.0535.304,650,900
Apr 5, 202437.2937.3036.6237.0635.317,251,000
Apr 4, 202437.6337.7037.1937.2535.498,500,400
Apr 3, 202437.3937.6737.1937.3735.607,458,200

Related Tickers

GIS General Mills, Inc.
59.19
-0.89%
 
CAG Conagra Brands, Inc.
26.38
-0.83%
 
CPB The Campbell's Company
39.39
-1.28%
 
HRL Hormel Foods Corporation
30.62
-0.39%
 
K Kellanova
82.45
-0.06%
 
SJM The J. M. Smucker Company
118.45
-0.06%
 
BGS B&G Foods, Inc.
6.73
-3.30%
 
MKC McCormick & Company, Incorporated
81.29
-1.17%
 
KLG WK Kellogg Co
20.17
+0.10%
 
NSRGY Nestlé S.A.
101.73
-0.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.