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 (%)
Mar 29, 2019 25.27 25.57 25.18 25.26 10,509,697 -0.19(-0.73%)
Mar 28, 2019 25.30 25.55 25.28 25.44 8,502,338 +0.19(+0.77%)
Mar 27, 2019 25.45 25.67 25.07 25.25 10,845,244 -0.20(-0.79%)
Mar 26, 2019 25.17 25.57 25.15 25.45 9,648,114 +0.31(+1.23%)
Mar 25, 2019 24.96 25.17 24.78 25.14 9,906,381 +0.16(+0.65%)
Mar 22, 2019 25.40 25.41 24.90 24.98 15,639,604 -0.36(-1.40%)
Mar 21, 2019 24.78 25.41 24.69 25.33 14,458,651 +0.56(+2.28%)
Mar 20, 2019 24.83 24.89 24.55 24.77 13,047,195 -0.09(-0.34%)
Mar 19, 2019 24.73 25.13 24.66 24.85 13,178,517 +0.08(+0.31%)
Mar 18, 2019 24.60 24.83 24.39 24.78 17,735,086 -0.05(-0.19%)
Mar 15, 2019 24.72 24.92 24.48 24.82 21,344,772 +0.17(+0.69%)
Mar 14, 2019 25.02 25.14 24.64 24.65 10,595,822 -0.33(-1.33%)
Mar 13, 2019 24.81 24.99 24.68 24.99 11,227,265 +0.24(+0.97%)
Mar 12, 2019 24.91 25.08 24.65 24.75 13,383,623 -0.14(-0.56%)
Mar 11, 2019 24.75 24.90 24.48 24.89 16,093,330 +0.05(+0.22%)
Mar 08, 2019 24.54 24.99 24.44 24.83 16,108,216 +0.16(+0.66%)
Mar 07, 2019 25.24 25.24 24.61 24.67 19,643,034 -0.44(-1.76%)
Mar 06, 2019 25.32 25.37 25.03 25.11 11,746,262 -0.14(-0.55%)
Mar 05, 2019 25.51 25.51 24.96 25.25 17,736,462 -0.15(-0.57%)
Mar 04, 2019 25.14 25.64 25.04 25.39 25,191,176 +0.63(+2.56%)
Mar 01, 2019 25.53 25.59 24.72 24.76 27,215,632 -0.60(-2.38%)
Feb 28, 2019 24.77 25.71 24.32 25.36 51,865,188 +0.76(+3.07%)
Feb 27, 2019 25.33 25.41 24.49 24.61 36,990,136 -0.70(-2.78%)
Feb 26, 2019 26.16 26.37 25.25 25.31 47,541,572 -0.85(-3.24%)
Feb 25, 2019 26.75 27.07 26.03 26.16 61,912,208 -0.55(-2.06%)
Feb 22, 2019 27.39 27.51 26.37 26.71 176,935,968 -10.11(-27.46%)
Feb 21, 2019 36.98 37.18 36.56 36.82 10,746,697 -0.06(-0.17%)
Feb 20, 2019 36.60 37.06 36.40 36.88 9,224,414 +0.37(+1.03%)
Feb 19, 2019 36.54 36.97 36.40 36.50 9,740,805 +0.11(+0.31%)
Feb 15, 2019 36.54 36.75 36.17 36.39 7,536,131 +0.21(+0.59%)
Feb 14, 2019 36.28 36.42 35.83 36.17 5,745,011 -0.23(-0.63%)
Feb 13, 2019 36.92 37.00 36.38 36.40 7,879,969 -0.36(-0.98%)
Feb 12, 2019 36.37 37.04 36.30 36.76 7,013,850 +0.60(+1.65%)
Feb 11, 2019 36.30 36.49 35.82 36.17 6,742,858 -0.10(-0.27%)
Feb 08, 2019 36.07 36.28 35.64 36.27 6,907,848 +0.18(+0.49%)
Feb 07, 2019 35.97 36.44 35.78 36.09 12,506,599 -0.35(-0.96%)
Feb 06, 2019 36.64 36.73 36.29 36.44 6,559,538 -0.34(-0.93%)
Feb 05, 2019 36.39 36.80 36.27 36.79 8,042,604 +0.31(+0.86%)
Feb 04, 2019 36.54 36.66 36.21 36.47 8,171,615 -0.02(-0.06%)
Feb 01, 2019 36.79 36.86 36.32 36.50 6,203,139 -0.23(-0.62%)
Jan 31, 2019 35.89 36.76 35.87 36.72 10,886,913 +1.00(+2.80%)
Jan 30, 2019 35.91 36.02 35.55 35.72 7,083,394 -0.10(-0.28%)
Jan 29, 2019 35.95 36.11 35.46 35.82 5,810,244 -0.02(-0.04%)
Jan 28, 2019 35.75 36.00 35.20 35.84 8,566,187 +0.11(+0.32%)
Jan 25, 2019 35.79 36.10 35.66 35.72 7,095,770 +0.16(+0.45%)
Jan 24, 2019 35.59 35.98 35.46 35.56 7,933,510 -0.40(-1.11%)
Jan 23, 2019 36.32 36.45 35.59 35.96 6,822,402 -0.17(-0.47%)
Jan 22, 2019 36.56 36.60 35.54 36.13 9,107,907 -0.19(-0.53%)
Jan 18, 2019 36.24 36.53 35.91 36.32 8,035,643 +0.34(+0.96%)
Jan 17, 2019 35.85 35.99 35.39 35.98 9,636,775 +0.18(+0.51%)
Jan 16, 2019 35.91 36.17 35.64 35.79 11,051,423 -0.05(-0.15%)
Jan 15, 2019 35.66 35.85 35.33 35.85 7,965,585 +0.50(+1.43%)
Jan 14, 2019 34.82 35.47 34.72 35.34 10,439,324 +0.49(+1.40%)
Jan 11, 2019 34.99 35.05 34.22 34.85 6,385,434 +0.01(+0.02%)
Jan 10, 2019 34.50 34.90 34.23 34.84 8,052,126 +0.36(+1.04%)
Jan 09, 2019 34.62 34.75 34.21 34.49 8,674,763 -0.18(-0.53%)
Jan 08, 2019 34.85 34.94 34.42 34.67 10,872,470 +0.03(+0.09%)
Jan 07, 2019 34.00 34.93 33.63 34.64 8,781,706 +0.64(+1.89%)
Jan 04, 2019 33.68 34.11 33.24 34.00 8,444,466 +0.90(+2.72%)
Jan 03, 2019 32.97 33.53 32.84 33.10 9,962,756 -0.02(-0.07%)
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.