Kraft Heinz Company (NQ: KHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.10	38.52	38.10	38.26	3,569,079	+0.14(+0.37%)
May 27, 2021	38.53	38.69	37.93	38.12	6,627,071	-0.31(-0.80%)
May 26, 2021	38.42	38.51	38.20	38.43	3,546,448	+0.03(+0.07%)
May 25, 2021	38.77	38.82	38.20	38.40	5,363,332	-0.32(-0.83%)
May 24, 2021	38.51	39.10	38.49	38.73	4,922,869	+0.34(+0.88%)
May 21, 2021	38.13	38.44	38.08	38.39	4,272,221	+0.23(+0.59%)
May 20, 2021	37.80	38.27	37.76	38.16	4,832,678	+0.27(+0.71%)
May 19, 2021	37.86	37.94	37.60	37.89	4,474,687	-0.11(-0.29%)
May 18, 2021	38.27	38.35	37.99	38.00	4,238,749	-0.10(-0.26%)
May 17, 2021	38.27	38.36	37.81	38.10	3,682,169	+0.06(+0.16%)
May 14, 2021	38.27	38.64	38.03	38.04	3,788,422	-0.08(-0.21%)
May 13, 2021	37.25	38.32	37.22	38.12	5,811,627	+0.78(+2.10%)
May 12, 2021	37.53	37.95	37.27	37.33	5,499,374	-0.29(-0.77%)
May 11, 2021	38.11	38.15	37.08	37.63	6,687,023	-0.32(-0.84%)
May 10, 2021	37.87	38.49	37.77	37.94	6,259,488	+0.12(+0.32%)
May 07, 2021	37.45	37.93	37.22	37.82	5,918,277	+0.31(+0.84%)
May 06, 2021	37.19	37.58	37.01	37.51	6,076,932	+0.57(+1.53%)
May 05, 2021	36.74	36.98	36.44	36.94	5,437,121	+0.10(+0.26%)
May 04, 2021	36.61	36.95	36.44	36.85	7,986,858	+0.32(+0.88%)
May 03, 2021	36.12	36.80	36.11	36.53	7,056,411	+0.61(+1.70%)
Apr 30, 2021	35.93	36.19	35.46	35.92	8,810,486	-0.35(-0.96%)
Apr 29, 2021	35.02	36.52	34.93	36.27	9,079,879	+1.37(+3.91%)
Apr 28, 2021	35.02	35.21	34.76	34.90	8,518,945	+0.02(+0.05%)
Apr 27, 2021	34.99	35.26	34.85	34.88	4,597,634	-0.03(-0.07%)
Apr 26, 2021	35.13	35.32	34.70	34.91	8,136,854	-0.24(-0.69%)
Apr 23, 2021	35.18	35.34	34.96	35.15	5,433,439	-0.49(-1.37%)
Apr 22, 2021	36.07	36.09	35.49	35.64	6,469,478	-0.53(-1.47%)
Apr 21, 2021	35.46	36.22	35.46	36.17	7,709,813	+0.48(+1.34%)
Apr 20, 2021	35.53	35.73	35.17	35.69	6,733,816	+0.07(+0.20%)
Apr 19, 2021	35.55	35.98	35.20	35.62	7,487,214	-0.04(-0.12%)
Apr 16, 2021	35.80	36.07	35.46	35.66	9,369,648	-0.04(-0.12%)
Apr 15, 2021	35.08	35.78	35.06	35.71	7,751,114	+0.68(+1.94%)
Apr 14, 2021	35.30	35.48	34.50	35.03	11,886,951	-0.57(-1.59%)
Apr 13, 2021	35.46	35.88	35.32	35.60	8,327,227	+0.19(+0.54%)
Apr 12, 2021	35.06	35.57	34.93	35.40	6,449,090	+0.49(+1.40%)
Apr 09, 2021	35.53	35.75	34.71	34.92	6,306,211	-0.58(-1.64%)
Apr 08, 2021	35.31	35.53	35.25	35.50	4,865,922	+0.15(+0.42%)
Apr 07, 2021	35.53	35.59	35.13	35.35	4,228,766	-0.05(-0.15%)
Apr 06, 2021	34.89	35.48	34.88	35.40	5,699,696	+0.34(+0.97%)
Apr 05, 2021	34.86	35.22	34.86	35.06	5,077,257	+0.24(+0.70%)
Apr 01, 2021	34.86	34.87	34.25	34.82	5,243,641	+0.03(+0.08%)
Mar 31, 2021	34.85	35.11	34.57	34.79	6,518,591	-0.24(-0.70%)
Mar 30, 2021	35.58	35.85	34.95	35.04	9,411,698	-0.43(-1.23%)
Mar 29, 2021	34.77	35.80	34.67	35.47	11,386,877	+0.65(+1.87%)
Mar 26, 2021	34.23	34.92	33.82	34.82	11,456,276	+0.72(+2.12%)
Mar 25, 2021	33.52	34.21	33.08	34.10	6,223,924	+0.84(+2.54%)
Mar 24, 2021	33.79	33.90	33.25	33.26	6,396,109	-0.60(-1.77%)
Mar 23, 2021	34.41	34.48	33.81	33.86	8,809,204	-0.55(-1.59%)
Mar 22, 2021	33.96	34.43	33.90	34.40	8,319,207	+0.36(+1.05%)
Mar 19, 2021	33.89	34.30	33.59	34.05	11,456,965	+0.17(+0.51%)
Mar 18, 2021	33.86	34.14	33.73	33.87	9,275,692	-0.12(-0.36%)
Mar 17, 2021	33.79	34.06	33.46	33.99	7,364,407	+0.30(+0.88%)
Mar 16, 2021	33.60	33.88	33.46	33.70	7,465,917	+0.18(+0.55%)
Mar 15, 2021	33.16	33.79	33.12	33.52	7,955,895	+0.37(+1.10%)
Mar 12, 2021	33.52	33.57	32.89	33.15	10,308,177	-0.31(-0.94%)
Mar 11, 2021	33.93	34.03	33.40	33.46	6,827,202	-0.56(-1.64%)
Mar 10, 2021	34.12	34.19	33.53	34.02	8,445,978	+0.33(+0.97%)
Mar 09, 2021	33.45	34.06	33.06	33.69	10,148,010	+0.40(+1.19%)
Mar 08, 2021	32.57	33.47	32.57	33.30	7,866,648	+0.71(+2.17%)
Mar 05, 2021	32.35	32.91	32.13	32.59	8,782,950	+0.55(+1.72%)
Mar 04, 2021	32.74	33.48	31.64	32.04	13,101,496	-0.66(-2.03%)
Mar 03, 2021	31.94	32.79	31.89	32.70	7,589,814	+0.57(+1.77%)
Mar 02, 2021	32.01	32.40	31.76	32.13	6,289,913	+0.20(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.