KRFT

Kraft Foods Group, Inc. Historical Stock Prices

$84.355
*  
0.065
0.08%
Get KRFT Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading KRFT now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    KRFT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  84.11  84.525  83.40  84.355 4,737,513
05/04/2015 84.31 85.15 83.75 84.29 4,430,571
05/01/2015 84.87 85.91 84.501 84.675 2,533,560
04/30/2015 84.09 85.12 83.98 84.75 3,730,580
04/29/2015 86.11 86.47 84.96 85.08 3,426,778
04/28/2015 85.61 86.56 85.43 85.88 5,489,042
04/27/2015 87.55 87.55 85.74 85.87 4,672,468
04/24/2015 88.46 88.86 87.501 87.57 2,999,218
04/23/2015 87.8 88.4 87.56 88.38 3,637,414
04/22/2015 88.27 88.64 87.53 88.25 3,199,078
04/21/2015 87.63 89 87.31 88.47 2,906,868
04/20/2015 86.8 87.89 86.62 87.63 3,281,569
04/17/2015 86.07 87.12 86 86.73 4,060,011
04/16/2015 86.3 87.24 86.1 87.05 3,369,261
04/15/2015 86.57 87.4474 86.35 86.86 4,309,300
04/14/2015 87.77 88.06 87.03 87.155 4,154,668
04/13/2015 88.89 88.95 87.59 88.37 4,968,419
04/10/2015 88.81 89.4 88.2 89.27 3,732,494
04/09/2015 87.95 89.5 87.33 89.4 6,802,448
04/08/2015 88.5 88.93 87.495 88.38 7,540,825
04/07/2015 88.3 90.2 87.67 89.34 8,937,835
04/06/2015 88.4 89.18 88.1 88.76 12,014,720
04/02/2015 90 91.32 88.34 88.95 16,529,020
04/01/2015 86.5 90.75 85.86 90.7 14,491,890
03/31/2015 89.62 90 86.51 87.115 20,898,770
03/30/2015 88.56 90.61 87.36 90.61 20,091,080
03/27/2015 83.63 89.84 83.56 89.1 28,925,690
03/26/2015 82 85.54 82 84.39 27,032,650
03/25/2015 81.45 87.88 80.12 83.17 99,888,200
03/24/2015 62.12 62.33 61.31 61.325 3,363,586
03/23/2015 62.09 62.52 61.9 62.12 2,539,286
03/20/2015 61.65 62.31 61.59 61.94 4,882,540
03/19/2015 61.87 61.9399 61.08 61.3 2,486,571
03/18/2015 61.58 62.07 60.28 61.87 5,969,198
03/17/2015 61.71 61.99 61.34 61.7 2,531,479
03/16/2015 61.99 62.26 61.71 62.045 1,925,524
03/13/2015 61.63 62.08 61.09 61.65 1,956,460
03/12/2015 61.35 62.14 61.215 62.02 2,258,159
03/11/2015 61.41 61.64 60.77 60.97 3,037,589
03/10/2015 61.92 61.95 61.32 61.39 3,773,156
03/09/2015 61.84 62.47 61.81 62.16 2,147,109
03/06/2015 63 63.15 61.82 62.02 3,280,278
03/05/2015 63.48 63.48 62.81 63.1 2,313,841
03/04/2015 63.75 63.88 63.03 63.185 1,744,561
03/03/2015 63.7 63.83 63.25 63.78 2,040,010
03/02/2015 64.15 64.29 63.7 63.8 2,083,827
02/27/2015 63.86 64.3 63.59 64.06 1,842,761
02/26/2015 64.13 64.13 63.505 63.775 2,487,136
02/25/2015 64.18 64.47 63.805 63.97 2,678,205
02/24/2015 63.75 64.2 63.29 64.08 2,464,240
02/23/2015 64.19 64.475 63.77 63.97 2,903,734
02/20/2015 64.24 64.46 63.83 64.42 4,452,032
02/19/2015 64.78 64.86 64.01 64.17 2,364,556
02/18/2015 64.27 64.87 64.17 64.745 2,556,937
02/17/2015 64 64.6899 63.6 64.27 4,019,404
02/13/2015 64.54 64.9 63.46 64.415 7,277,425
02/12/2015 65.11 66.19 65.08 66.17 3,981,490
02/11/2015 66.89 67 64.95 65.07 6,446,472
02/10/2015 66.52 67.035 66 66.89 2,292,369
02/09/2015 66.46 66.82 65.89 66.04 2,353,810
02/06/2015 66.99 67.06 66.3501 66.77 2,166,841
02/05/2015 67.74 67.74 66.27 66.935 2,747,465
02/04/2015 66.64 67.66 66.64 67.075 2,378,237
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?