Quantcast

The Kraft Heinz Company Common Stock Historical Stock Prices

KHC 
$30.96
*  
0.69
2.28%
Get KHC Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading KHC now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 30.17 31.005 30.11 30.96 11,185,606
06/19/2019 30.17 31.005 30.11 30.96 11,185,610
06/18/2019 30.43 30.49 30.12 30.27 10,298,690
06/17/2019 30.37 30.435 30.12 30.17 7,957,562
06/14/2019 30.49 30.53 29.98 30.31 11,839,700
06/13/2019 30.1 30.68 30.1 30.41 10,592,280
06/12/2019 30.21 30.37 29.97 30.13 13,485,300
06/11/2019 30.3 30.35 29.8 30.24 17,107,800
06/10/2019 30.1 30.5 29.85 30.31 24,143,920
06/07/2019 28.7 28.95 28.61 28.74 11,638,380
06/06/2019 28.44 28.64 28.17 28.62 9,267,439
06/05/2019 28.85 28.85 28.27 28.47 12,103,180
06/04/2019 28.49 28.7317 28.4 28.67 11,999,740
06/03/2019 27.68 28.49 27.67 28.42 12,485,500
05/31/2019 27.27 27.68 26.96 27.65 10,453,390
05/30/2019 28.28 28.31 27.25 27.4 15,970,490
05/29/2019 28.89 28.95 28.43 28.68 13,150,580
05/28/2019 31.1 31.12 29.01 29.06 24,476,430
05/24/2019 31.62 31.73 31.03 31.11 8,284,098
05/23/2019 31.71 31.76 31.2 31.45 7,162,307
05/22/2019 31.98 32.11 31.705 31.88 6,141,829
05/21/2019 31.92 32.18 31.53 31.98 6,531,934
05/20/2019 32.32 32.36 31.64 31.79 9,077,194
05/17/2019 32.41 32.87 32.205 32.53 5,852,480
05/16/2019 32.37 32.73 32.29 32.46 5,135,792
05/15/2019 32.2 32.44 31.86 32.4 5,743,959
05/14/2019 32.08 32.4 31.98 32.27 7,267,284
05/13/2019 32.29 32.43 31.82 31.97 7,944,095
05/10/2019 32.56 32.73 31.67 32.65 9,249,981
05/09/2019 32.3 32.64 31.97 32.58 6,838,933
05/08/2019 32.5 32.62 32.26 32.43 5,778,654
05/07/2019 32.63 32.96 32.2 32.5 8,719,076
05/06/2019 32.35 32.94 32.31 32.77 10,303,760
05/03/2019 32.35 32.66 32.035 32.58 6,995,841
05/02/2019 32.7 32.83 31.82 32.18 12,276,840
05/01/2019 33.2 33.57 32.93 32.99 7,407,273
04/30/2019 33.31 33.47 33.06 33.24 9,686,811
04/29/2019 33.16 33.3258 33.03 33.27 5,915,999
04/26/2019 32.7 33.1 32.575 33.06 6,907,039
04/25/2019 32.67 32.74 32.44 32.52 6,192,597
04/24/2019 32.86 32.9 32.329 32.76 8,433,925
04/23/2019 32.93 33.175 32.85 33.1 9,484,257
04/22/2019 33.53 33.78 32.81 32.9 10,429,410
04/18/2019 33.02 33.08 32.85 32.96 6,832,860
04/17/2019 33.05 33.11 32.85 32.89 6,524,562
04/16/2019 33.07 33.5 33.01 33.04 4,616,455
04/15/2019 33.09 33.18 32.84 33.14 5,230,700
04/12/2019 33.12 33.32 32.91 33.07 5,278,314
04/11/2019 33.08 33.195 32.8 32.99 6,009,733
04/10/2019 32.98 33.07 32.7 32.98 6,299,680
04/09/2019 33.16 33.23 32.85 32.95 6,398,037
04/08/2019 33.23 33.37 32.96 33.19 6,569,597
04/05/2019 32.69 33.2 32.62 33.17 8,849,024
04/04/2019 32.3 32.79 32.11 32.69 7,574,203
04/03/2019 32.24 32.36 32.02 32.25 8,427,777
04/02/2019 32.56 32.73 32.02 32.08 9,332,367
04/01/2019 32.8 32.98 32.415 32.5 7,886,644
03/29/2019 32.67 33.05 32.55 32.65 8,127,281
03/28/2019 32.7 33.03 32.68 32.89 6,574,766
03/27/2019 32.9 33.19 32.41 32.64 8,377,988
03/26/2019 32.54 33.05 32.51 32.9 7,462,202
03/25/2019 32.27 32.54 32.03 32.5 7,662,374
03/22/2019 32.83 32.85 32.19 32.29 12,010,540
03/21/2019 32.04 32.85 31.92 32.75 11,182,350
03/20/2019 32.1 32.18 31.74 32.02 9,998,107
03/19/2019 31.97 32.48 31.88 32.13 10,160,480
*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?



Smart Portfolio