KHC - Kraft Heinz Co
30.19
-0.110 -0.364%
Share volume: 10,888,583
Last Updated: 03-13-2025
Food Products/Canned & Preserved Fruits & Vegetables:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$30.30
-0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $30.34 | $30.34 | $30.84 | $30.84 | $30.12 | $30.12 | $30.19 | $30.19 | 10,888,583 | $10,888,583.00 |
| 03-12-2025 | $30.67 | $30.67 | $31.02 | $31.02 | $30.04 | $30.04 | $30.30 | $30.30 | 13,434,543 | $13,434,543.00 |
| 03-11-2025 | $32.12 | $32.12 | $32.25 | $32.25 | $31.01 | $31.01 | $31.10 | $31.10 | 14,230,062 | $14,230,062.00 |
| 03-10-2025 | $32.45 | $32.45 | $33.35 | $33.35 | $32.16 | $32.16 | $32.22 | $32.22 | 14,768,927 | $14,768,927.00 |
| 03-07-2025 | $30.95 | $30.95 | $32.69 | $32.69 | $30.82 | $30.82 | $32.18 | $32.18 | 15,742,556 | $15,742,556.00 |
| 03-06-2025 | $31.04 | $31.04 | $31.57 | $31.57 | $30.82 | $30.82 | $31.28 | $31.28 | 9,692,835 | $9,692,835.00 |
| 03-05-2025 | $30.83 | $30.83 | $31.52 | $31.52 | $30.76 | $30.76 | $30.99 | $30.99 | 9,295,351 | $9,295,351.00 |
| 03-04-2025 | $31.69 | $31.69 | $31.92 | $31.92 | $30.95 | $30.95 | $30.98 | $30.98 | 13,271,571 | $13,271,571.00 |
| 03-03-2025 | $30.70 | $30.70 | $31.39 | $31.39 | $30.65 | $30.65 | $31.32 | $31.32 | 8,911,036 | $8,911,036.00 |
| 02-28-2025 | $30.88 | $30.88 | $31.06 | $31.06 | $30.59 | $30.59 | $30.71 | $30.71 | 12,186,645 | $12,074,425.00 |