Kraft Heinz Co (KHC) Historical Stock Data
30.52 ↑0.42 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KHC is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.02 | 30.52 | ↑$0.50 (1.67%) | 30.01 | 30.67 | 20.34M |
| 2024-12-19 | 30.16 | 30.10 | ↓$0.06 (-0.20%) | 30.05 | 30.47 | 13.62M |
| 2024-12-18 | 30.74 | 30.30 | ↓$0.44 (-1.43%) | 30.09 | 30.80 | 18.83M |
| 2024-12-17 | 30.85 | 31.25 | ↑$0.40 (1.30%) | 30.78 | 31.45 | 11.67M |
| 2024-12-16 | 31.57 | 30.97 | ↓$0.60 (-1.90%) | 30.93 | 31.64 | 12.58M |
| 2024-12-13 | 31.52 | 31.69 | ↑$0.18 (0.56%) | 31.34 | 31.99 | 7.29M |
| 2024-12-12 | 31.45 | 31.55 | ↑$0.10 (0.32%) | 31.14 | 31.72 | 8.99M |
| 2024-12-11 | 31.59 | 31.29 | ↓$0.30 (-0.95%) | 31.26 | 31.81 | 9.28M |
| 2024-12-10 | 31.58 | 31.59 | ↑$0.01 (0.03%) | 31.31 | 31.91 | 12.11M |
| 2024-12-09 | 30.84 | 31.72 | ↑$0.88 (2.85%) | 30.75 | 32.31 | 13.15M |
| 2024-12-06 | 30.95 | 30.81 | ↓$0.14 (-0.45%) | 30.68 | 31.04 | 11.87M |
| 2024-12-05 | 30.92 | 30.91 | ↓$0.01 (-0.03%) | 30.63 | 31.04 | 10.09M |
| 2024-12-04 | 31.25 | 31.00 | ↓$0.25 (-0.80%) | 30.93 | 31.32 | 9.82M |
| 2024-12-03 | 31.56 | 31.45 | ↓$0.11 (-0.35%) | 31.30 | 31.73 | 13.28M |
| 2024-12-02 | 31.74 | 31.61 | ↓$0.13 (-0.41%) | 31.41 | 31.87 | 13.14M |
| 2024-11-29 | 31.70 | 31.97 | ↑$0.27 (0.85%) | 31.59 | 32.13 | 5.88M |
| 2024-11-27 | 32.14 | 31.93 | ↓$0.21 (-0.65%) | 31.89 | 32.35 | 6.70M |
| 2024-11-26 | 31.96 | 31.97 | ↑$0.01 (0.03%) | 31.82 | 32.11 | 8.25M |
| 2024-11-25 | 31.97 | 32.02 | ↑$0.05 (0.16%) | 31.91 | 32.49 | 17.34M |
| 2024-11-22 | 31.16 | 31.81 | ↑$0.65 (2.09%) | 31.05 | 31.84 | 12.39M |
| 2024-11-21 | 30.80 | 31.09 | ↑$0.29 (0.94%) | 30.70 | 31.15 | 13.55M |
| 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 |
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