Kraft Heinz Co (KHC) Historical Stock Data
30.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KHC is down -0.18% a day on average. There have been 14 days where Kraft Heinz Co closed green and 16 days where KHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 30.58 | 30.88 | ↑$0.30 (0.98%) | 30.57 | 31.01 | 11.86M |
| 2024-11-19 | 30.72 | 30.58 | ↓$0.14 (-0.46%) | 30.46 | 30.92 | 14.50M |
| 2024-11-18 | 31.20 | 31.07 | ↓$0.13 (-0.42%) | 30.94 | 31.40 | 10.88M |
| 2024-11-15 | 31.82 | 31.14 | ↓$0.68 (-2.12%) | 30.40 | 31.83 | 17.35M |
| 2024-11-14 | 32.17 | 31.79 | ↓$0.38 (-1.18%) | 31.75 | 32.38 | 11.01M |
| 2024-11-13 | 31.95 | 32.13 | ↑$0.18 (0.56%) | 31.79 | 32.15 | 7.68M |
| 2024-11-12 | 32.53 | 32.00 | ↓$0.53 (-1.63%) | 31.95 | 32.56 | 9.87M |
| 2024-11-11 | 32.93 | 32.53 | ↓$0.40 (-1.21%) | 32.51 | 33.13 | 7.97M |
| 2024-11-08 | 32.81 | 33.00 | ↑$0.19 (0.58%) | 32.57 | 33.09 | 7.55M |
| 2024-11-07 | 33.37 | 32.82 | ↓$0.55 (-1.65%) | 32.79 | 33.49 | 8.59M |
| 2024-11-06 | 33.72 | 33.42 | ↓$0.30 (-0.89%) | 33.37 | 34.08 | 11.01M |
| 2024-11-05 | 33.40 | 33.51 | ↑$0.11 (0.33%) | 33.02 | 33.61 | 7.83M |
| 2024-11-04 | 33.55 | 33.38 | ↓$0.17 (-0.51%) | 33.26 | 33.70 | 6.78M |
| 2024-11-01 | 33.51 | 33.49 | ↓$0.02 (-0.06%) | 33.32 | 33.62 | 5.67M |
| 2024-10-31 | 33.50 | 33.46 | ↓$0.04 (-0.12%) | 33.45 | 34.02 | 10.34M |
| 2024-10-30 | 33.88 | 33.73 | ↓$0.15 (-0.44%) | 33.03 | 33.89 | 14.10M |
| 2024-10-29 | 34.93 | 34.80 | ↓$0.13 (-0.37%) | 34.77 | 35.07 | 7.61M |
| 2024-10-28 | 34.89 | 35.13 | ↑$0.24 (0.69%) | 34.86 | 35.17 | 7.05M |
| 2024-10-25 | 34.90 | 34.74 | ↓$0.16 (-0.46%) | 34.60 | 35.09 | 7.53M |
| 2024-10-24 | 35.42 | 35.03 | ↓$0.39 (-1.10%) | 35.00 | 35.70 | 7.95M |
| 2024-10-23 | 35.37 | 35.50 | ↑$0.13 (0.37%) | 35.11 | 35.59 | 5.81M |
| 2024-10-22 | 35.39 | 35.64 | ↑$0.25 (0.71%) | 35.32 | 36.00 | 7.65M |
| 2024-10-21 | 35.95 | 35.49 | ↓$0.46 (-1.28%) | 35.28 | 36.31 | 8.56M |
| 2024-10-18 | 35.58 | 36.00 | ↑$0.42 (1.18%) | 35.58 | 36.11 | 5.43M |
| 2024-10-17 | 35.84 | 35.95 | ↑$0.11 (0.30%) | 35.71 | 35.96 | 5.31M |
| 2024-10-16 | 35.56 | 35.81 | ↑$0.25 (0.70%) | 35.56 | 35.89 | 5M |
| 2024-10-15 | 35.47 | 35.72 | ↑$0.25 (0.70%) | 35.43 | 36.26 | 5.57M |
| 2024-10-14 | 35.22 | 35.36 | ↑$0.14 (0.40%) | 34.98 | 35.38 | 3.62M |
| 2024-10-11 | 34.96 | 35.22 | ↑$0.26 (0.74%) | 34.88 | 35.30 | 5.01M |
| 2024-10-10 | 34.74 | 34.83 | ↑$0.09 (0.26%) | 34.66 | 35.00 | 4.23M |
Create an account or log in to view more rows.
$KHC come back next earning
$KHC the bulls in here
$KHC Was last two days consolidation??
$KHC Keep up the pressure.
$KHC death cross will complete today
$KHC im in.
$KHC just bought a half position.
$KHC Who’s still buying calls?
$KHC Don't hold!!! Buy it
$KHC bear trap dude