Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kraft Heinz Company (NQ: KHC )

33.46 -0.27 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.25 54.16 52.90 54.05 6,510,598 +1.32(+2.49%)
Jan 28, 2016 52.81 53.31 52.27 52.74 5,115,773 +0.13(+0.25%)
Jan 27, 2016 52.54 53.42 52.04 52.61 7,723,575 -0.01(-0.01%)
Jan 26, 2016 50.80 52.63 50.80 52.61 5,561,660 +1.35(+2.63%)
Jan 25, 2016 51.03 51.71 50.80 51.26 5,954,202 -0.25(-0.48%)
Jan 22, 2016 50.96 51.59 50.21 51.51 4,493,863 +0.93(+1.83%)
Jan 21, 2016 49.86 50.78 49.39 50.58 8,964,163 +1.30(+2.64%)
Jan 20, 2016 47.97 49.57 47.60 49.28 6,653,176 +0.69(+1.43%)
Jan 19, 2016 48.48 48.83 48.16 48.59 7,375,400 +0.67(+1.40%)
Jan 15, 2016 47.71 47.92 47.92 47.92 9,460,932 -1.07(-2.18%)
Jan 14, 2016 49.14 49.53 48.68 48.98 6,658,414 -0.05(-0.10%)
Jan 13, 2016 50.68 50.85 48.91 49.03 4,980,101 -1.68(-3.30%)
Jan 12, 2016 50.44 50.79 49.95 50.71 4,223,594 +0.66(+1.33%)
Jan 11, 2016 49.41 50.22 49.00 50.04 4,808,267 +0.75(+1.53%)
Jan 08, 2016 49.99 50.18 49.23 49.29 4,465,471 -0.50(-1.00%)
Jan 07, 2016 49.86 50.54 49.75 49.79 5,848,956 -1.13(-2.22%)
Jan 06, 2016 49.99 51.02 49.88 50.92 4,758,093 +0.10(+0.19%)
Jan 05, 2016 50.37 50.95 50.05 50.82 5,572,371 +0.48(+0.95%)
Jan 04, 2016 49.43 50.44 49.41 50.34 7,523,236 -0.04(-0.08%)
Dec 31, 2015 50.80 50.38 50.38 50.38 2,681,935 -0.69(-1.34%)
Dec 30, 2015 51.69 51.91 51.04 51.07 2,570,564 -0.65(-1.26%)
Dec 29, 2015 51.00 51.84 50.83 51.72 6,284,572 +0.88(+1.73%)
Dec 28, 2015 51.04 51.09 50.47 50.84 7,829,898 -0.37(-0.73%)
Dec 24, 2015 51.80 51.21 51.21 51.21 2,834,149 -0.38(-0.74%)
Dec 23, 2015 50.76 51.78 50.54 51.59 6,055,971 +1.09(+2.17%)
Dec 22, 2015 49.61 50.68 49.38 50.50 7,297,652 +1.07(+2.17%)
Dec 21, 2015 48.83 49.62 48.73 49.43 7,894,863 +0.89(+1.83%)
Dec 18, 2015 49.05 49.41 48.51 48.54 9,563,503 -0.86(-1.74%)
Dec 17, 2015 50.10 50.34 49.38 49.40 3,498,068 -0.75(-1.49%)
Dec 16, 2015 49.87 50.26 49.38 50.14 3,168,933 +0.69(+1.39%)
Dec 15, 2015 49.27 49.97 49.21 49.46 6,069,618 +0.71(+1.46%)
Dec 14, 2015 48.12 48.82 47.92 48.75 5,668,509 +0.88(+1.84%)
Dec 11, 2015 48.14 48.55 47.66 47.86 5,468,726 -0.79(-1.62%)
Dec 10, 2015 48.65 48.99 48.43 48.65 3,980,316 -0.04(-0.08%)
Dec 09, 2015 48.87 49.57 48.42 48.70 5,737,793 -0.43(-0.88%)
Dec 08, 2015 48.76 49.21 48.48 49.13 6,581,958 +0.07(+0.14%)
Dec 07, 2015 49.40 49.59 48.66 49.06 4,839,200 -0.54(-1.09%)
Dec 04, 2015 49.04 49.95 48.81 49.60 6,545,963 +0.52(+1.06%)
Dec 03, 2015 50.34 50.60 48.83 49.08 4,395,714 -1.09(-2.16%)
Dec 02, 2015 50.97 51.25 50.08 50.16 3,740,032 -0.98(-1.92%)
Dec 01, 2015 50.98 51.51 50.69 51.15 5,458,978 +0.54(+1.06%)
Nov 30, 2015 51.18 51.41 50.48 50.61 6,110,500 -0.63(-1.23%)
Nov 27, 2015 51.22 51.51 50.98 51.24 1,131,778 -0.02(-0.04%)
Nov 25, 2015 51.13 51.26 51.26 51.26 3,471,247 +0.12(+0.23%)
Nov 24, 2015 50.64 51.17 50.60 51.15 4,169,890 +0.27(+0.54%)
Nov 23, 2015 50.84 51.20 50.75 50.87 3,939,967 +0.29(+0.57%)
Nov 20, 2015 50.94 51.90 50.41 50.58 5,828,720 +0.21(+0.42%)
Nov 19, 2015 50.31 50.64 49.68 50.37 4,118,516 +0.52(+1.04%)
Nov 18, 2015 49.34 50.16 48.88 49.85 5,504,019 +0.78(+1.59%)
Nov 17, 2015 49.52 49.54 48.52 49.07 6,184,265 -0.14(-0.29%)
Nov 16, 2015 48.78 49.53 48.72 49.21 3,491,837 +0.61(+1.25%)
Nov 13, 2015 48.50 49.25 48.48 48.61 4,379,651 -0.09(-0.18%)
Nov 12, 2015 48.89 49.02 48.25 48.70 5,723,831 -0.44(-0.89%)
Nov 11, 2015 49.53 49.64 48.62 49.13 5,192,435 +0.02(+0.04%)
Nov 10, 2015 48.89 49.21 48.48 49.11 5,093,541 +0.57(+1.18%)
Nov 09, 2015 49.06 49.52 48.27 48.54 6,209,703 -0.52(-1.07%)
Nov 06, 2015 50.25 50.76 48.77 49.06 12,944,942 -2.32(-4.52%)
Nov 05, 2015 51.92 52.12 50.93 51.39 4,910,965 -0.27(-0.53%)
Nov 04, 2015 52.00 52.24 51.26 51.66 3,861,943 -0.42(-0.80%)
Nov 03, 2015 53.03 53.14 51.70 52.07 6,588,901 -1.25(-2.35%)
Nov 02, 2015 53.44 53.78 52.95 53.33 2,254,728 +0.20(+0.38%)
Oct 30, 2015 53.40 53.82 53.05 53.12 3,013,224 -0.46(-0.86%)
Oct 29, 2015 53.72 53.82 53.04 53.59 2,624,989 -0.36(-0.67%)
Oct 28, 2015 52.57 53.94 52.01 53.95 3,496,105 +1.37(+2.60%)
Oct 27, 2015 51.92 52.79 51.92 52.58 3,574,189 +0.25(+0.47%)
Oct 26, 2015 53.27 53.27 52.11 52.33 3,762,913 -0.80(-1.50%)
Oct 23, 2015 53.93 54.43 52.76 53.13 4,665,879 -1.34(-2.45%)
Oct 22, 2015 52.61 54.47 52.61 54.47 5,799,242 +1.97(+3.75%)
Oct 21, 2015 52.46 52.97 52.21 52.50 3,481,048 +0.12(+0.23%)
Oct 20, 2015 51.92 52.57 51.86 52.37 2,821,002 +0.05(+0.09%)
Oct 19, 2015 52.39 52.60 51.98 52.33 2,864,817 -0.40(-0.76%)
Oct 16, 2015 51.56 53.14 51.01 52.73 5,041,859 +1.48(+2.88%)
Oct 15, 2015 50.52 51.25 50.37 51.25 3,134,528 +0.99(+1.97%)
Oct 14, 2015 49.82 50.62 49.74 50.26 2,872,068 +0.27(+0.53%)
Oct 13, 2015 50.15 50.37 49.86 50.00 3,151,957 -0.23(-0.46%)
Oct 12, 2015 50.70 50.70 49.95 50.23 3,055,592 -0.46(-0.90%)
Oct 09, 2015 50.70 51.25 50.41 50.68 4,312,236 -0.03(-0.05%)
Oct 08, 2015 49.85 50.74 49.85 50.71 3,287,218 +0.87(+1.75%)
Oct 07, 2015 49.56 50.24 49.38 49.84 3,412,750 +0.46(+0.94%)
Oct 06, 2015 49.25 49.77 48.98 49.38 4,138,608 +0.16(+0.32%)
Oct 05, 2015 49.06 49.91 48.61 49.22 9,280,956 +0.57(+1.16%)
Oct 02, 2015 47.82 48.69 47.26 48.65 3,805,912 +0.40(+0.82%)
Oct 01, 2015 48.56 49.04 47.54 48.26 3,698,133 +0.17(+0.35%)
Sep 30, 2015 47.47 48.24 47.33 48.09 4,597,842 +0.94(+1.99%)
Sep 29, 2015 47.80 48.36 46.77 47.15 5,681,368 -0.54(-1.13%)
Sep 28, 2015 49.61 49.92 47.69 47.69 7,348,068 -2.29(-4.58%)
Sep 25, 2015 50.28 50.32 49.59 49.98 5,161,949 +0.29(+0.59%)
Sep 24, 2015 49.74 49.83 48.85 49.68 6,481,537 -0.27(-0.53%)
Sep 23, 2015 50.53 50.83 49.91 49.95 5,449,835 -0.68(-1.35%)
Sep 22, 2015 50.52 51.01 50.19 50.63 3,858,210 -0.61(-1.18%)
Sep 21, 2015 51.57 51.74 51.07 51.24 4,779,336 -0.16(-0.32%)
Sep 18, 2015 51.48 52.12 51.11 51.40 10,614,023 -0.67(-1.30%)
Sep 17, 2015 52.18 52.98 51.78 52.07 4,612,446 +0.04(+0.08%)
Sep 16, 2015 51.24 52.27 50.62 52.03 3,379,947 +0.67(+1.30%)
Sep 15, 2015 51.06 51.45 50.25 51.37 4,980,389 +0.57(+1.13%)
Sep 14, 2015 50.08 50.90 49.43 50.79 4,296,574 +0.54(+1.07%)
Sep 11, 2015 49.23 50.37 48.78 50.26 3,150,765 +1.09(+2.22%)
Sep 10, 2015 49.14 49.77 48.91 49.17 5,312,593 -0.01(-0.01%)
Sep 09, 2015 50.73 50.76 49.04 49.17 4,309,634 -1.29(-2.57%)
Sep 08, 2015 48.95 50.64 48.25 50.47 6,532,111 +2.38(+4.96%)
Sep 04, 2015 48.47 48.08 48.08 48.08 4,398,704 -1.08(-2.20%)
Sep 03, 2015 49.44 50.34 48.91 49.17 3,809,090 +0.06(+0.12%)
Sep 02, 2015 48.27 49.10 47.90 49.10 4,383,244 +1.33(+2.78%)
Sep 01, 2015 48.53 49.42 47.45 47.78 6,856,258 -1.73(-3.50%)
Aug 31, 2015 50.56 50.71 49.44 49.51 3,945,773 -1.38(-2.72%)
Aug 28, 2015 50.69 51.23 50.30 50.89 3,155,739 -0.33(-0.65%)
Aug 27, 2015 49.85 51.27 49.82 51.22 8,714,870 +0.87(+1.72%)
Aug 26, 2015 48.87 50.49 47.37 50.36 7,861,477 +2.52(+5.27%)
Aug 25, 2015 48.74 49.33 47.69 47.84 6,491,424 -0.45(-0.93%)
Aug 24, 2015 46.49 49.22 41.85 48.29 14,448,321 -0.95(-1.94%)
Aug 21, 2015 49.95 50.59 49.23 49.24 8,167,103 -1.35(-2.67%)
Aug 20, 2015 50.43 50.94 50.27 50.59 3,238,845 -0.36(-0.71%)
Aug 19, 2015 51.10 51.30 50.36 50.95 4,441,953 -0.28(-0.55%)
Aug 18, 2015 51.59 51.75 51.14 51.23 2,949,634 -0.42(-0.80%)
Aug 17, 2015 51.69 52.06 51.45 51.65 3,317,515 -0.42(-0.81%)
Aug 14, 2015 51.83 52.29 51.18 52.07 3,776,949 +0.29(+0.57%)
Aug 13, 2015 52.47 52.51 51.65 51.77 4,282,000 -0.48(-0.91%)
Aug 12, 2015 53.03 53.36 51.84 52.25 5,414,190 -0.87(-1.64%)
Aug 11, 2015 52.89 54.81 52.51 53.12 5,708,001 -0.57(-1.07%)
Aug 10, 2015 54.12 54.37 53.53 53.70 4,772,581 +0.24(+0.45%)
Aug 07, 2015 53.92 54.08 52.66 53.46 4,805,455 -0.89(-1.63%)
Aug 06, 2015 55.22 55.32 54.17 54.34 5,443,180 -0.49(-0.89%)
Aug 05, 2015 54.51 55.19 54.40 54.83 6,347,404 +0.46(+0.84%)
Aug 04, 2015 54.90 55.19 54.28 54.38 3,564,362 -0.38(-0.70%)
Aug 03, 2015 54.51 55.21 54.45 54.76 3,936,086 +0.61(+1.13%)
Jul 31, 2015 54.47 54.47 53.73 54.15 3,941,544 +0.18(+0.33%)
Jul 30, 2015 53.29 54.30 52.87 53.97 4,765,611 +0.89(+1.67%)
Jul 29, 2015 53.32 53.35 52.46 53.08 3,344,247 -0.28(-0.52%)
Jul 28, 2015 53.44 53.59 52.80 53.36 2,782,640 +0.64(+1.21%)
Jul 27, 2015 52.21 53.13 51.98 52.72 8,474,797 +0.66(+1.27%)
Jul 24, 2015 52.41 52.76 51.75 52.06 4,573,373 -0.22(-0.43%)
Jul 23, 2015 53.43 53.53 52.22 52.29 4,367,368 -0.92(-1.73%)
Jul 22, 2015 54.69 54.69 53.16 53.21 7,687,390 -1.07(-1.97%)
Jul 21, 2015 54.11 54.59 53.72 54.27 9,050,350 +0.07(+0.14%)
Jul 20, 2015 54.09 54.94 53.54 54.20 15,200,970 +0.32(+0.60%)
Jul 17, 2015 53.74 53.92 52.27 53.88 9,017,340 +0.60(+1.12%)
Jul 16, 2015 52.08 53.34 52.06 53.28 8,327,352 +1.38(+2.66%)
Jul 15, 2015 52.54 52.89 51.69 51.90 9,356,727 -0.87(-1.65%)
Jul 14, 2015 53.75 53.79 52.54 52.77 27,704,866 -0.56(-1.05%)
Jul 13, 2015 53.79 53.92 52.71 53.33 13,418,880 +1.03(+1.97%)
Jul 10, 2015 50.78 52.64 50.74 52.31 7,365,043 +1.70(+3.36%)
Jul 09, 2015 51.74 52.14 50.40 50.61 6,306,881 -0.41(-0.80%)
Jul 08, 2015 50.27 51.08 50.09 51.01 6,321,889 +0.52(+1.03%)
Jul 07, 2015 49.88 50.55 49.36 50.49 8,564,963 +1.13(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.