Kraft Heinz Company Historical Data - KHC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Kraft Heinz Company (KHC)
Kraft Heinz Company (KHC) Historical

Kraft Heinz Company (KHC)

31.07

-0.07

(-0.22%)

Closed November 18 4:00PM

Delayed by 15 minutes

30.89

-0.18

( -0.58% )

Pre Market: 7:37AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731972900	31.07	-0.07	-0.22	31.21	31.4	30.935	10948040
1731713700	31.14	-0.65	-2.04	31.83	31.83	30.4	17403297
1731627300	31.79	-0.34	-1.06	32.15	32.38	31.745	11064445
1731540900	32.13	0.13	0.41	31.93	32.15	31.79	7704799
1731454500	32	-0.53	-1.63	32.53	32.56	31.94	10449786
1731368100	32.53	-0.47	-1.42	32.95	33.1289	32.509999	8028521
1731108900	33	0.18	0.55	32.81	33.09	32.57	7905005
1731022500	32.82	-0.6	-1.80	33.369999	33.4816	32.79	8669607
1730936100	33.42	-0.09	-0.27	33.72	33.915	33.369999	11333138
1730849700	33.509999	0.13	0.39	33.4	33.605	33.02	7835356
1730763300	33.38	-0.11	-0.33	33.5	33.7	33.255	7130726
1730500500	33.49	0.03	0.09	33.53	33.62	33.32	5676492
1730414100	33.46	-0.27	-0.80	33.5	34.02	33.45	10340222
1730327700	33.73	-1.07	-3.07	33.89	33.9	33.03	14144888
1730241300	34.8	-0.33	-0.94	34.93	35.065	34.77	7664212
1730154900	35.13	0.39	1.12	34.89	35.17	34.86	7061451
1729895700	34.74	-0.29	-0.83	34.88	35.09	34.6	7532950
1729809300	35.03	-0.47	-1.32	35.42	35.72	35	7982550
1729722900	35.5	-0.14	-0.39	35.37	35.59	35.105	5855182
1729636500	35.64	0.15	0.42	35.41	36	35.34	7666898
1729550100	35.49	-0.51	-1.42	35.96	36.31	35.28	8775076
1729290900	36	0.05	0.14	35.6	36.11	35.58	5503735
1729204500	35.95	0.14	0.39	35.88	35.96	35.71	5701337
1729118100	35.81	0.09	0.25	35.57	35.89	35.56	5025879
1729031700	35.72	0.36	1.02	35.45	36.26	35.43	5578811
1728945300	35.36	0.14	0.40	35.22	35.38	34.98	3822627
1728686100	35.22	0.39	1.12	34.92	35.3	34.8811	5008259
1728599700	34.83	0.16	0.46	34.74	34.995	34.655	4226037
1728513300	34.67	0.01	0.03	34.68	34.94	34.4801	4149063
1728426900	34.66	0.07	0.20	34.55	34.75	34.17	4695806
1728340500	34.59	0	0.00	34.63	34.685	34.3872	5086794
1728081300	34.59	0.42	1.23	34.17	34.64	34.058	4808496
1727994900	34.17	-0.2	-0.58	34.07	34.22	33.92	6315131
1727908500	34.37	-0.8	-2.27	35.01	35.0118	34.185	8096739
1727822100	35.17	0.06	0.17	35.15	35.28	34.86	6149780
1727735700	35.11	-0.26	-0.74	35.4	35.505	34.905	4977741
1727476500	35.37	0.57	1.64	34.93	35.74	34.93	8649952
1727390100	34.8	0.28	0.81	34.56	34.83	34.5	6023940
1727303700	34.52	-0.18	-0.52	34.75	34.85	34.43	6157031
1727217300	34.7	0.02	0.06	34.66	34.885	34.55	5001114
1727130900	34.68	-0.28	-0.80	34.9	35.06	34.52	7263391
1726871700	34.96	-0.03	-0.09	35.07	35.37	34.77	36458984
1726785300	34.99	-0.15	-0.43	35.11	35.25	34.86	7114805
1726698900	35.14	0.1	0.29	34.89	35.65	34.87	5392410
1726612500	35.04	-0.59	-1.66	35.58	35.843	35.01	7137941
1726526100	35.63	0.04	0.11	35.79	35.93	35.46	5390286
1726266900	35.59	0.39	1.11	35.3	35.61	35.22	5108154
1726180500	35.2	0.04	0.11	35.07	35.22	34.745	4608816
1726094100	35.16	-0.36	-1.01	35.51	35.51	34.905	6414551
1726007700	35.52	-0.53	-1.47	36.06	36.15	35.365	4668040
1725921300	36.05	0.21	0.59	35.86	36.21	35.72	6559104
1725662100	35.84	-0.29	-0.80	36.2	36.275	35.83	5830997
1725575700	36.13	0.06	0.17	36.19	36.53	36.05	7690843
1725489300	36.07	0.48	1.35	35.56	36.1	35.56	7428077
1725402900	35.59	0.16	0.45	35.33	35.655	34.675	8672746
1725057300	35.43	0.17	0.48	34.82	35.47	34.8	9320235
1724970900	35.26	-0.13	-0.37	35.43	35.47	34.985	7531576
1724884500	35.39	-0.35	-0.98	35.64	35.75	35.26	6560374
1724798100	35.74	-0.19	-0.53	36.05	36.18	35.603	4752510
1724711700	35.93	0.02	0.06	36	36.319	35.87	5874860
1724452500	35.91	0.39	1.10	35.7	35.935	35.63	4384967
1724366100	35.52	0.08	0.23	35.55	35.62	35.271	6179053
1724279700	35.44	0.15	0.43	35.29	35.57	35.22	5889556
1724193300	35.29	-0.07	-0.20	35.21	35.43	35.01	5619745
1724106900	35.36	0.74	2.14	34.75	35.37	34.68	6544713

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions