KRFT

Kraft Foods Group, Inc. Historical Stock Prices

$57.44
*  
0.12
0.21%
Get KRFT Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading KRFT now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    KRFT Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  57.38  57.52  57.27  57.44 2,714,023
09/18/2014 57.38 57.52 57.27 57.44 2,714,523
09/17/2014 58.18 58.2525 57.27 57.32 3,484,635
09/16/2014 57.94 58.53 57.91 58.35 2,042,463
09/15/2014 57.97 58.16 57.69 57.87 1,637,414
09/12/2014 58.05 58.36 57.47 57.72 3,332,855
09/11/2014 57.83 58.41 57.72 58.4 1,497,459
09/10/2014 58.24 58.3 57.88 58.16 1,401,767
09/09/2014 58.06 58.26 57.835 58.09 2,096,690
09/08/2014 58.55 58.72 58.12 58.21 1,943,403
09/05/2014 58.55 58.83 58.335 58.82 1,569,259
09/04/2014 58.8 58.9 58.35 58.42 1,750,981
09/03/2014 58.84 58.86 58.32 58.6 1,384,528
09/02/2014 58.87 59 58.26 58.55 2,274,257
08/29/2014 58.64 58.92 58.43 58.9 1,813,102
08/28/2014 58.25 58.52 58.21 58.48 1,409,162
08/27/2014 58.51 58.72 58.15 58.41 1,643,741
08/26/2014 57.9 58.52 57.9 58.45 2,503,647
08/25/2014 57.54 58.12 57.31 58.09 2,470,755
08/22/2014 57.44 57.54 57.065 57.22 1,625,689
08/21/2014 57.08 57.61 57.07 57.26 1,535,127
08/20/2014 57.54 57.59 57 57.08 1,863,869
08/19/2014 57.29 57.4 57.02 57.28 1,339,261
08/18/2014 56.92 57.33 56.88 57.25 2,170,436
08/15/2014 57.38 57.41 56.585 56.75 3,153,783
08/14/2014 56.68 56.93 56.62 56.91 1,407,531
08/13/2014 56.17 56.76 56.13 56.66 2,710,408
08/12/2014 56.01 56.23 55.825 56.1 1,834,246
08/11/2014 55.79 56.28 55.68 56.02 2,431,273
08/08/2014 54.81 55.61 54.79 55.55 2,534,716
08/07/2014 55.69 55.69 54.64 54.68 3,590,313
08/06/2014 54.04 55.61 53.86 55.37 5,477,315
08/05/2014 54.51 54.9 53.959 54.21 3,291,092
08/04/2014 54.7 55 54.47 54.65 3,168,891
08/01/2014 53.6 54.79 53.33 54.72 5,522,177
07/31/2014 55.78 55.97 53.34 53.585 10,514,040
07/30/2014 58.39 58.39 57.07 57.24 3,146,903
07/29/2014 57.89 58.47 57.75 57.76 2,958,693
07/28/2014 58.47 58.581 58.07 58.2 1,735,359
07/25/2014 58.47 58.5 58.17 58.3 2,011,100
07/24/2014 58.65 58.75 58.07 58.33 3,739,226
07/23/2014 59.86 59.88 58.06 58.3 5,193,297
07/22/2014 59.72 60 59.7 59.83 1,800,899
07/21/2014 59.76 59.85 59.31 59.52 1,847,816
07/18/2014 59.52 59.83 59.21 59.79 2,367,702
07/17/2014 59.68 59.71 59.13 59.16 1,761,430
07/16/2014 59.95 60.0799 59.6275 59.99 1,720,660
07/15/2014 60.3 60.34 59.71 59.79 1,720,313
07/14/2014 60.11 60.48 60.01 60.24 2,694,020
07/11/2014 59.42 59.85 59.25 59.79 1,846,454
07/10/2014 59.94 59.94 59.37 59.45 2,467,295
07/09/2014 60.25 60.25 59.66 59.72 2,445,824
07/08/2014 60.6 61.1 60.355 60.66 3,308,490
07/07/2014 60.79 60.79 60.36 60.63 1,754,042
07/03/2014 60.59 60.72 60.44 60.63 1,220,249
07/02/2014 60.24 60.525 60.11 60.43 1,702,763
07/01/2014 60.06 60.5 59.81 60.33 2,313,038
06/30/2014 59.77 60.06 59.42 59.95 2,388,688
06/27/2014 59.18 59.67 59.06 59.66 1,901,137
06/26/2014 59.32 59.35 58.83 59.3 1,601,046
06/25/2014 59.47 59.47 58.9 59.32 2,055,226
06/24/2014 59.79 59.828 59.34 59.6 2,049,982
06/23/2014 60.21 60.35 59.62 59.75 2,539,636
06/20/2014 60.24 60.6 60 60.5 5,784,476
06/19/2014 59.63 60.19 59.52 60.05 2,569,478
06/18/2014 59.15 59.57 58.9 59.52 3,091,046
06/17/2014 59.2 59.5 59.15 59.35 1,592,823
06/16/2014 58.69 59.32 58.69 59.29 1,621,337
06/13/2014 59.04 59.235 58.65 59.01 2,103,868
06/12/2014 59.2 59.28 58.81 58.94 2,391,571
06/11/2014 59.82 59.97 59.24 59.49 2,217,518
06/10/2014 60.24 60.35 59.55 59.93 2,276,226
06/09/2014 60 60.52 59.74 60.43 3,982,671
06/06/2014 59.74 59.8799 59.01 59.72 2,889,519
06/05/2014 58.96 59.14 58.57 58.96 1,537,885
06/04/2014 58.43 58.89 58.3 58.81 1,852,073
06/03/2014 58.95 59.11 58.35 58.51 3,527,378
06/02/2014 59.23 59.33 58.77 58.97 2,204,832
05/30/2014 59.23 59.56 58.71 59.46 2,757,470
05/29/2014 58.63 59.04 58.37 59.03 1,699,238
05/28/2014 58.04 58.505 58 58.33 1,636,663
05/27/2014 58.04 58.235 57.97 58.21 1,827,467
05/23/2014 58 58.43 57.83 58.15 1,889,898
05/22/2014 57.62 57.95 57.355 57.83 1,728,956
05/21/2014 57.25 57.74 57.17 57.71 1,718,589
05/20/2014 57.18 57.62 57.17 57.36 1,699,955
05/19/2014 57.33 57.6 57.17 57.51 2,066,845
05/16/2014 57.06 57.65 56.81 57.58 2,334,973
05/15/2014 57.48 57.54 56.845 57 2,475,982
05/14/2014 57.59 57.75 57.32 57.51 1,719,913
05/13/2014 57.37 57.84 57.3575 57.65 1,858,798
05/12/2014 57.3 57.69 57.2 57.42 2,190,718
05/09/2014 56.67 57.24 56.595 57.24 2,200,188
05/08/2014 56.97 57.09 56.31 56.6 1,729,025
05/07/2014 56.32 56.96 56.07 56.7 2,476,916
05/06/2014 55.87 56.43 55.86 56.06 2,051,026
05/05/2014 56.11 56.32 55.71 56.26 2,351,151
05/02/2014 57.12 57.18 55.91 56.2 3,393,775
05/01/2014 56.9 56.93 56.35 56.69 2,667,427
04/30/2014 56.67 56.95 56.56 56.86 2,524,245
04/29/2014 57.39 57.39 56.655 56.67 2,545,696
04/28/2014 57 57.28 56.65 57.13 2,837,415
04/25/2014 56.88 56.94 56.5 56.66 1,790,962
04/24/2014 57.08 57.13 56.53 56.83 2,146,747
04/23/2014 56.3 57.12 56.13 56.93 2,328,085
04/22/2014 56.96 57.01 56.03 56.34 3,135,717
04/21/2014 56.99 57.07 56.665 56.93 1,692,032
04/17/2014 56.43 57.15 56.25 56.91 2,504,943
04/16/2014 56.47 56.73 56.15 56.73 2,259,525
04/15/2014 56.42 56.56 55.93 56.14 2,434,718
04/14/2014 56.09 56.3566 55.66 56.21 2,467,476
04/11/2014 56.32 56.32 55.47 55.64 2,618,056
04/10/2014 56.37 57.0701 55.85 55.89 2,973,808
04/09/2014 57.03 57.08 56.12 56.21 4,413,402
04/08/2014 57.68 57.95 57.12 57.44 3,866,536
04/07/2014 56.8 57.97 56.54 57.59 4,465,015
04/04/2014 57.7 57.76 56.79 56.8 4,340,754
04/03/2014 56.75 57.38 56.59 57.315 3,249,435
04/02/2014 55.98 56.76 55.75 56.65 2,985,023
04/01/2014 56.16 56.24 55.77 56.11 2,898,700
03/31/2014 55.85 56.49 55.73 56.1 2,503,860
03/28/2014 55.73 56 55.43 55.7 2,031,107
03/27/2014 55.74 55.89 55.41 55.54 2,118,622
03/26/2014 56 56.3 55.83 55.9 2,631,029
03/25/2014 55.57 55.865 55.48 55.76 1,835,475
03/24/2014 55.69 55.91 55.04 55.44 2,402,102
03/21/2014 56.56 56.56 55.35 55.37 3,793,964
03/20/2014 55.59 56.05 55.45 56.03 1,525,617
03/19/2014 56.34 56.3496 55.45 55.77 2,015,431
03/18/2014 56 56.37 55.68 56.21 1,873,848
03/17/2014 55.89 56 55.52 55.92 2,319,221
03/14/2014 55.34 55.75 55.25 55.47 2,922,156
03/13/2014 55.26 56.1 55.14 55.67 2,033,296
03/12/2014 55 55.72 55 55.72 2,481,963
03/11/2014 55.54 55.76 55.19 55.42 2,213,024
03/10/2014 55.69 56.04 55.46 55.52 2,082,261
03/07/2014 55.97 55.99 55.2 55.65 1,864,636
03/06/2014 55.8 55.8 55.54 55.62 1,537,080
03/05/2014 55.52 55.67 55.32 55.63 2,629,867
03/04/2014 55.55 56.0187 55.41 55.8 2,628,053
03/03/2014 54.88 55.2 54.48 55.1 2,288,385
02/28/2014 55.28 55.59 54.96 55.27 2,930,526
02/27/2014 54.76 55.18 54.53 55.17 4,120,192
02/26/2014 55.69 55.7 54.54 54.88 3,626,349
02/25/2014 55.04 55.75 55.04 55.49 2,619,623
02/24/2014 55 55.63 55 55.12 2,892,691
02/21/2014 54.97 55.57 54.75 55.09 3,584,166
02/20/2014 54.53 55.6 54.53 55.2 4,253,945
02/19/2014 54 54.69 53.99 54.56 3,309,453
02/18/2014 53.89 54.47 53.7 54.33 3,582,531
02/14/2014 54.85 55 52.56 53.76 8,029,844
02/13/2014 53.07 53.75 53.07 53.605 3,386,974
02/12/2014 53.45 53.62 53.08 53.42 3,279,775
02/11/2014 53.1 53.4 52.905 53.17 3,884,744
02/10/2014 52.35 53.29 52.11 53.19 3,441,283
02/07/2014 52.11 52.42 51.91 52.3 3,058,902
02/06/2014 51.38 51.71 51.25 51.65 2,764,667
02/05/2014 51 51.32 50.54 51.12 3,396,252
02/04/2014 51.24 51.46 50.59 51.06 3,743,102
02/03/2014 52.86 52.91 51.07 51.12 4,699,615
01/31/2014 52.01 52.6 51.99 52.35 3,247,578
01/30/2014 52.59 52.81 52.21 52.68 2,982,710
01/29/2014 52.55 52.88 52.06 52.19 2,953,996
01/28/2014 52.96 53.1 52.58 52.875 2,216,339
01/27/2014 53.04 53.212 52.73 52.84 3,082,937
01/24/2014 53.17 53.56 52.67 52.89 3,344,077
01/23/2014 54.14 54.25 53.31 53.49 3,474,116
01/22/2014 54.43 54.52 54.04 54.4 2,794,707
01/21/2014 55.2 55.2 54.05 54.24 3,443,383
01/17/2014 54.53 55.11 54.4 54.76 4,169,441
01/16/2014 54.34 54.8538 54.11 54.69 2,365,534
01/15/2014 54.48 54.68 54 54.51 2,611,479
01/14/2014 53.66 54.71 53.5112 54.42 4,284,487
01/13/2014 53.65 54.06 53.21 53.49 3,619,226
01/10/2014 53.41 53.82 53.12 53.8 2,429,188
01/09/2014 53.47 53.72 52.87 53.32 3,363,115
01/08/2014 54.32 54.48 52.81 53.25 5,396,892
01/07/2014 53.37 54.16 53.32 53.93 3,334,121
01/06/2014 53.94 53.94 53.11 53.43 2,386,645
01/03/2014 53.7 53.99 53.38 53.45 2,055,889
01/02/2014 53.8 53.89 53.43 53.73 1,770,332
12/31/2013 53.91 54.21 53.72 53.91 1,720,001
12/30/2013 53.67 54.12 53.6 53.94 1,624,152
12/27/2013 53.79 53.94 53.56 53.705 1,490,436
12/26/2013 53.34 53.71 53.2209 53.63 1,399,810
12/24/2013 53.33 53.49 53.06 53.32 1,103,074
12/23/2013 53.65 54 53.5101 53.95 2,256,977
12/20/2013 53.29 54.05 53.2 54 5,525,048
12/19/2013 53.42 53.5 52.91 53.18 4,173,533
12/18/2013 53.22 53.415 52.41 53.34 4,538,602
12/17/2013 52.7 52.75 52.3 52.435 2,791,769
12/16/2013 52.72 53.3 52.6 52.84 2,000,072
12/13/2013 53.25 53.27 52.465 52.61 3,145,233
12/12/2013 53.63 53.69 52.67 52.93 3,206,195
12/11/2013 53.86 54.14 53.63 53.73 2,138,453
12/10/2013 54.72 54.78 53.665 54.06 3,160,223
12/09/2013 54.579 54.92 54.3 54.5 3,941,033
12/06/2013 53.05 53.6 53.04 53.55 2,363,099
12/05/2013 52.88 52.98 52.45 52.66 2,183,356
12/04/2013 52.87 52.9899 52.31 52.81 2,521,993
12/03/2013 52.91 53.32 52.86 53.03 2,365,500
12/02/2013 53.36 53.41 52.755 53.1 2,398,385
11/29/2013 53.39 53.69 53.03 53.12 1,443,127
11/27/2013 53.1 53.5899 53 53.39 2,600,391
11/26/2013 52.97 53.59 52.8 53.17 3,702,829
11/25/2013 52.99 52.99 52.6 52.68 2,034,856
11/22/2013 52.13 52.9 52.12 52.72 2,390,904
11/21/2013 52.69 52.82 52.09 52.5 3,584,573
11/20/2013 53.59 53.59 52.29 52.59 3,899,448
11/19/2013 52.96 53.105 52.675 52.87 2,975,765
11/18/2013 53.31 53.94 52.8 52.94 2,951,383
11/15/2013 53.07 53.13 52.505 53.05 3,306,911
11/14/2013 52.71 53.178 52.5788 53.02 2,716,405
11/13/2013 52.37 52.53 51.97 52.515 3,175,765
11/12/2013 52.39 52.5 51.835 51.96 4,313,615
11/11/2013 52.61 52.8 52.12 52.38 3,177,544
11/08/2013 53.5 53.55 52.37 52.73 6,663,821
11/07/2013 54.25 54.38 53.256 53.44 2,958,982
11/06/2013 54.3 54.5 54.07 54.37 2,193,922
11/05/2013 54.38 54.5129 54.09 54.11 2,137,107
11/04/2013 54.66 55.03 54.45 54.58 2,370,048
11/01/2013 54.51 55.135 54.33 54.628 3,638,204
10/31/2013 54.79 54.79 53.08 54.375 5,739,677
10/30/2013 55.75 55.93 55.22 55.44 1,804,935
10/29/2013 55.68 55.8 55 55.79 2,396,725
10/28/2013 54.62 55.73 54.62 55.51 2,705,138
10/25/2013 54.91 54.97 54.52 54.96 1,508,560
10/24/2013 54.64 54.82 54.3 54.61 1,464,338
10/23/2013 54.35 54.98 54.16 54.42 1,583,580
10/22/2013 54.54 54.95 54.01 54.73 2,024,556
10/21/2013 53.71 54.03 53.24 54.01 1,646,097
10/18/2013 53.81 53.989 53.62 53.69 2,282,085
10/17/2013 52.61 53.88 52.61 53.78 2,283,441
10/16/2013 52.45 53.1 52.37 53.06 2,540,748
10/15/2013 52.1 52.32 51.72 52.11 3,185,868
10/14/2013 52.2 52.495 52.1 52.36 3,085,550
10/11/2013 52.42 52.89 52.29 52.34 3,024,527
10/10/2013 52.355 52.935 52.25 52.57 2,955,239
10/09/2013 52.55 52.79 51.77 51.88 3,462,987
10/08/2013 53.79 53.82 52.71 53.065 3,671,622
10/07/2013 52.71 54.36 52.71 53.85 8,603,225
10/04/2013 52.51 53.46 52.42 53.22 9,195,760
10/03/2013 52.86 53.0272 52.12 52.46 2,071,005
10/02/2013 52.59 53.079 52.1 53.06 2,565,345
10/01/2013 52.46 53 52.28 52.96 2,040,999
09/30/2013 52.39 52.82 52.08 52.48 2,637,812
09/27/2013 52.88 53.1 52.25 52.88 1,792,308
09/26/2013 52.9 53.06 52.32 53.04 1,944,155
09/25/2013 53.1 53.32 52.44 52.64 2,445,122
09/24/2013 54.11 54.11 52.95 53.04 2,986,643
09/23/2013 54.1 54.28 53.568 53.981 1,722,180
09/20/2013 53.93 54.45 53.8 54.03 15,053,360
09/19/2013 55.5 55.51 53.8 53.98 3,974,570
09/18/2013 55.17 55.65 54.38 55.53 2,434,430
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?