The Kraft Heinz Company - Common Stock (KHC)

24.52
-0.41 (-1.64%)
NYSE · Last Trade: Nov 3rd, 5:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Kraft Heinz Company - Common Stock (KHC)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202624.2425.0024.2424.9310,912,50424.93
10/30/202624.5024.7024.3124.3414,063,26224.34
10/29/202624.2424.2423.8223.9011,634,44823.90
10/28/202623.8324.0023.6623.868,708,15423.86
10/27/202624.5024.5924.0624.069,840,74024.06
10/26/202624.7624.9324.5924.7312,648,93424.73
10/23/202624.9925.2324.5524.809,861,86924.80
10/22/202623.7225.1123.6825.0919,558,30225.09
10/21/202623.6423.7623.4023.509,303,37723.50
10/20/202623.4023.8723.2023.839,840,81623.83
10/19/202623.4523.5623.1123.179,972,78223.17
10/16/202623.4323.7423.2623.6813,680,40623.68
10/15/202623.2223.6423.1423.2817,115,54523.28
10/14/202622.6022.9022.3622.7012,542,82022.70
10/13/202622.6922.7322.2022.4311,136,49822.43
10/12/202622.2322.5922.2022.4511,246,48022.45
10/09/202622.3522.4421.9022.2715,095,29022.27
10/08/202622.0922.5922.0022.4831,315,77022.48
10/07/202622.1622.2521.8021.9815,344,92021.98
10/06/202621.9122.2521.7622.0320,042,43422.03
10/05/202622.1022.2321.7721.8416,425,00221.84
10/02/202622.4222.5122.0922.1912,631,92622.19
10/01/202622.6722.6722.0222.4617,890,78222.46
9/30/202623.5823.7222.7222.7212,496,78822.72
9/29/202623.2723.6523.2423.4510,634,00923.45
9/28/202623.5823.7823.4523.569,707,03923.56
9/25/202623.8723.9323.4823.6310,454,84223.63
9/24/202623.9724.0023.6823.8613,463,78423.86
9/23/202624.0124.2323.5223.7914,845,15923.79
9/22/202624.5024.5223.9524.0014,600,46524.00
9/21/202624.3624.8024.2324.3714,041,83924.37
9/18/202624.6324.6824.1524.4327,346,78124.43
9/17/202625.1825.2024.5924.7311,655,88124.73
9/16/202624.7424.9824.6224.7313,877,82624.73
9/15/202623.9424.9523.7524.7322,950,60424.73
9/14/202624.4124.9924.2724.2720,705,73324.27