Kraft Heinz Co (KHC) Historical Stock Data
36.52 ↓0.20 (-0.56%)
As of May 3, 2024, 10:39am EST.
Historical Data
In the past 30 trading days, KHC is up 0.14% a day on average. There have been 20 days where Kraft Heinz Co closed green and 10 days where KHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 36.39 | 36.72 | ↑$0.33 (0.91%) | 36.39 | 37.07 | 11.33M |
| 2024-05-01 | 37.26 | 36.28 | ↓$0.98 (-2.63%) | 35.87 | 37.70 | 15.48M |
| 2024-04-30 | 38.56 | 38.61 | ↑$0.05 (0.13%) | 38.16 | 38.72 | 9.60M |
| 2024-04-29 | 38.21 | 38.65 | ↑$0.44 (1.15%) | 38.17 | 38.66 | 6.16M |
| 2024-04-26 | 37.95 | 38.16 | ↑$0.21 (0.54%) | 37.95 | 38.56 | 5.31M |
| 2024-04-25 | 38.77 | 38.37 | ↓$0.40 (-1.03%) | 38.09 | 38.96 | 6.67M |
| 2024-04-24 | 37.44 | 38.57 | ↑$1.13 (3.01%) | 37.38 | 38.63 | 7.24M |
| 2024-04-23 | 38.03 | 38.07 | ↑$0.04 (0.11%) | 37.96 | 38.25 | 5.85M |
| 2024-04-22 | 37.93 | 38.15 | ↑$0.22 (0.58%) | 37.69 | 38.23 | 6.94M |
| 2024-04-19 | 37.22 | 37.78 | ↑$0.56 (1.50%) | 36.99 | 37.83 | 9.11M |
| 2024-04-18 | 37.14 | 37.11 | ↓$0.03 (-0.08%) | 36.65 | 37.29 | 6.68M |
| 2024-04-17 | 36.83 | 36.90 | ↑$0.07 (0.19%) | 36.47 | 36.94 | 6.17M |
| 2024-04-16 | 36.47 | 36.59 | ↑$0.12 (0.33%) | 36.30 | 36.70 | 8.69M |
| 2024-04-15 | 36.20 | 36.31 | ↑$0.11 (0.30%) | 36.03 | 36.44 | 6.85M |
| 2024-04-12 | 36.43 | 35.94 | ↓$0.49 (-1.35%) | 35.87 | 36.57 | 6.09M |
| 2024-04-11 | 36.97 | 36.58 | ↓$0.39 (-1.05%) | 36.34 | 37.06 | 5.74M |
| 2024-04-10 | 37.06 | 36.82 | ↓$0.24 (-0.65%) | 36.60 | 37.12 | 5.54M |
| 2024-04-09 | 37.12 | 37.16 | ↑$0.04 (0.11%) | 36.84 | 37.25 | 4.08M |
| 2024-04-08 | 36.91 | 37.05 | ↑$0.14 (0.38%) | 36.70 | 37.11 | 4.62M |
| 2024-04-05 | 37.18 | 37.06 | ↓$0.12 (-0.32%) | 36.62 | 37.24 | 7.24M |
| 2024-04-04 | 37.63 | 37.25 | ↓$0.38 (-1.01%) | 37.20 | 37.70 | 8.45M |
| 2024-04-03 | 37.39 | 37.37 | ↓$0.02 (-0.05%) | 37.19 | 37.67 | 7.45M |
| 2024-04-02 | 37.19 | 37.39 | ↑$0.20 (0.54%) | 37.13 | 37.62 | 8.31M |
| 2024-04-01 | 36.97 | 37.06 | ↑$0.09 (0.24%) | 36.92 | 37.29 | 6.78M |
| 2024-03-28 | 36.65 | 36.90 | ↑$0.25 (0.68%) | 36.65 | 36.98 | 6.90M |
| 2024-03-27 | 36.61 | 36.53 | ↓$0.08 (-0.22%) | 36.38 | 36.84 | 5.11M |
| 2024-03-26 | 36.28 | 36.37 | ↑$0.09 (0.25%) | 36.21 | 36.65 | 10.13M |
| 2024-03-25 | 35.88 | 36.18 | ↑$0.30 (0.84%) | 35.82 | 36.22 | 9.05M |
| 2024-03-22 | 35.70 | 35.85 | ↑$0.15 (0.42%) | 35.57 | 35.95 | 8.86M |
| 2024-03-21 | 35.44 | 35.60 | ↑$0.16 (0.46%) | 35.31 | 35.65 | 7.37M |
Create an account or log in to view more rows.
$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
$KHC we had no volume for days before the last big rip