KHC
Kraft Heinz CO
$31.11
0.34 (1.08%)
KHC Stock Quote Delayed 15 Minutes
| Historical Data for KHC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 31.62 | 31.73 | 31.03 | 8,284,000 | 31.11 | -0.34 -1.08% |
| 05/23/19 | 31.71 | 31.76 | 31.20 | 7,162,206 | 31.45 | -0.43 -1.35% |
| 05/22/19 | 31.98 | 32.11 | 31.70 | 6,141,607 | 31.88 | -0.10 -0.31% |
| 05/21/19 | 31.92 | 32.18 | 31.53 | 6,529,493 | 31.98 | 0.18 0.57% |
| 05/20/19 | 32.32 | 32.36 | 31.64 | 9,076,194 | 31.80 | -0.73 -2.24% |
| 05/17/19 | 32.41 | 32.87 | 32.21 | 5,852,400 | 32.53 | 0.07 0.22% |
| 05/16/19 | 32.37 | 32.73 | 32.29 | 5,135,692 | 32.46 | 0.06 0.19% |
| 05/15/19 | 32.20 | 32.44 | 31.86 | 5,743,560 | 32.40 | 0.13 0.40% |
| 05/14/19 | 32.08 | 32.40 | 31.98 | 7,266,309 | 32.27 | 0.30 0.94% |
| 05/13/19 | 32.29 | 32.43 | 31.82 | 7,942,372 | 31.97 | -0.68 -2.08% |
| 05/10/19 | 32.56 | 32.73 | 31.67 | 9,249,900 | 32.65 | 0.07 0.21% |
| 05/09/19 | 32.30 | 32.64 | 31.97 | 6,838,933 | 32.58 | 0.15 0.46% |
| 05/08/19 | 32.50 | 32.62 | 32.26 | 5,778,655 | 32.43 | -0.07 -0.22% |
| 05/07/19 | 32.63 | 32.96 | 32.20 | 8,718,476 | 32.50 | -0.27 -0.82% |
| 05/06/19 | 32.35 | 32.94 | 32.31 | 10,303,302 | 32.77 | 0.19 0.58% |
| 05/03/19 | 32.35 | 32.66 | 32.04 | 6,995,800 | 32.58 | 0.40 1.24% |
| 05/02/19 | 32.70 | 32.83 | 31.82 | 12,275,855 | 32.18 | -0.81 -2.46% |
| 05/01/19 | 33.20 | 33.57 | 32.93 | 7,407,273 | 32.99 | -0.25 -0.75% |
| 04/30/19 | 33.31 | 33.47 | 33.06 | 9,693,452 | 33.24 | -0.03 -0.09% |
| 04/29/19 | 33.16 | 33.33 | 33.03 | 5,962,547 | 33.27 | 0.21 0.64% |
| 04/26/19 | 32.70 | 33.10 | 32.58 | 6,908,500 | 33.06 | 0.54 1.66% |
| 04/25/19 | 32.67 | 32.74 | 32.44 | 6,196,407 | 32.52 | -0.24 -0.73% |
| 04/24/19 | 32.86 | 32.90 | 32.33 | 8,442,967 | 32.76 | -0.34 -1.03% |
| 04/23/19 | 32.93 | 33.17 | 32.85 | 9,606,416 | 33.10 | 0.20 0.61% |
| 04/22/19 | 33.53 | 33.78 | 32.81 | 10,440,332 | 32.90 | -0.06 -0.18% |
| 04/18/19 | 33.02 | 33.08 | 32.85 | 6,834,500 | 32.96 | 0.07 0.21% |
| 04/17/19 | 33.05 | 33.11 | 32.85 | 6,532,680 | 32.89 | -0.15 -0.45% |
| 04/16/19 | 33.07 | 33.50 | 33.01 | 4,617,034 | 33.04 | -0.10 -0.30% |
| 04/15/19 | 33.09 | 33.18 | 32.84 | 5,232,795 | 33.14 | 0.07 0.21% |
| 04/12/19 | 33.12 | 33.32 | 32.91 | 5,278,600 | 33.07 | 0.08 0.24% |
| 04/11/19 | 33.08 | 33.19 | 32.80 | 6,022,108 | 32.99 | 0.01 0.03% |
| 04/10/19 | 32.98 | 33.07 | 32.70 | 6,322,537 | 32.98 | 0.03 0.09% |
| 04/09/19 | 33.16 | 33.23 | 32.85 | 6,398,290 | 32.95 | -0.32 -0.96% |
| 04/08/19 | 33.23 | 33.37 | 32.96 | 6,569,928 | 33.27 | 0.10 0.30% |
| 04/05/19 | 32.69 | 33.20 | 32.62 | 8,852,400 | 33.17 | 0.48 1.47% |
| 04/04/19 | 32.30 | 32.79 | 32.11 | 7,574,265 | 32.69 | 0.44 1.36% |
| 04/03/19 | 32.24 | 32.36 | 32.02 | 8,430,770 | 32.25 | 0.17 0.53% |
| 04/02/19 | 32.56 | 32.73 | 32.02 | 9,342,004 | 32.08 | -0.42 -1.29% |
| 04/01/19 | 32.80 | 32.98 | 32.42 | 8,088,037 | 32.50 | -0.15 -0.46% |
| 03/29/19 | 32.67 | 33.05 | 32.55 | 8,129,900 | 32.65 | -0.24 -0.73% |
| 03/28/19 | 32.70 | 33.03 | 32.68 | 6,577,084 | 32.89 | 0.25 0.77% |
| 03/27/19 | 32.90 | 33.19 | 32.41 | 8,389,466 | 32.64 | -0.26 -0.79% |
| 03/26/19 | 32.54 | 33.05 | 32.51 | 7,463,412 | 32.90 | 0.40 1.23% |
| 03/25/19 | 32.27 | 32.54 | 32.03 | 7,663,198 | 32.50 | 0.21 0.65% |
| 03/22/19 | 32.83 | 32.85 | 32.19 | 12,098,200 | 32.29 | -0.46 -1.40% |
| 03/21/19 | 32.04 | 32.85 | 31.92 | 11,184,660 | 32.75 | 0.73 2.28% |
| 03/20/19 | 32.10 | 32.18 | 31.74 | 10,092,811 | 32.02 | -0.11 -0.34% |
| 03/19/19 | 31.97 | 32.48 | 31.88 | 10,194,397 | 32.13 | 0.10 0.31% |
| 03/18/19 | 31.80 | 32.10 | 31.53 | 13,719,184 | 32.03 | -0.06 -0.19% |
| 03/15/19 | 31.95 | 32.22 | 31.65 | 16,511,500 | 32.09 | 0.22 0.69% |
| 03/14/19 | 32.34 | 32.50 | 31.85 | 8,196,523 | 31.87 | -0.43 -1.33% |
| 03/13/19 | 32.07 | 32.31 | 31.90 | 8,684,983 | 32.30 | 0.31 0.97% |
| 03/12/19 | 32.20 | 32.42 | 31.86 | 10,353,059 | 31.99 | -0.18 -0.56% |
| 03/11/19 | 31.99 | 32.19 | 31.65 | 12,449,185 | 32.17 | 0.07 0.22% |
| 03/08/19 | 31.72 | 32.30 | 31.60 | 12,460,700 | 32.10 | 0.21 0.66% |
| 03/07/19 | 32.63 | 32.63 | 31.81 | 15,195,101 | 31.89 | -0.97 -2.95% |
| 03/06/19 | 33.13 | 33.20 | 32.75 | 8,975,852 | 32.86 | -0.18 -0.54% |
| 03/05/19 | 33.38 | 33.39 | 32.66 | 13,553,236 | 33.04 | -0.19 -0.57% |
| Download Data To Spreadsheet | ||||||
KHC Stock Predictions, Articles, and Kraft Heinz CO News
Employee Misconduct Takes a Bite Out of Kraft Stock
Kraft stock could be a great value play if the firm is able to get its debt under control and find a way to grow sales without crushing margins.
Miguel Patricio: 10 Things to Know About the New Kraft Heinz CEO
There's a new Kraft Heinz CEO that will be leading the company in the near future and we have a few things to know about him.
Now Is the Right Time to Buy Kraft Heinz Stock
KHC stock has gotten too cheap for investors to ignore, but Kraft Heinz's challenges cannot be underestimated.
Conagra’s Q3 Earnings Beat Validates Pinnacle Deal
Conagra Brands was in trouble a quarter ago, as the Pinnacle deal got off to a rocky start. That's changed for owners of CAG stock.
Kraft Heinz Needs to Do These 3 Things Right Now
KHC got put on CreditWatch negative March 18, sending Kraft Heinz stock to a 52-week low. Here’s what a healthy Kraft Heinz would look like.
Kraft Heinz News: Why KHC Stock Is Slipping Today
Kraft Heinz stock is sliding as the food company has been put on review by S&P Global Ratings in regards to a tardy 2018 financial report.
Novavax Stock Is a Cautionary Tale for Speculators
Novavax stock is plunging on Thursday after failing a Phase 3 study. That sets up a breakdown instead of a breakout in NVAX stock.
Kraft Heinz’s Failure Can be Put at 3G’s Feet
KHC stock was put together by 3G Capital and Warren Buffett as a play on cutting costs for known brands, but consumers no longer want Kraft Heinz brands.
3 Big Stock Charts for Monday: Walt Disney, Tyson Foods and Keysight Technologies
The stock charts of KEYS, DIS and TSN are ready to get the new trading week started on a well-defined foot.
Kraft Heinz Stock Troubles Go Far Beyond Quarterly Estimate Miss
The Kraft Heinz stock quarterly report, not only makes KHC a sell, it calls into question investor assumptions on the safety of packaged food stocks.
Kraft Heinz Earnings: KHC Stock Plummets on SEC Investigation
Kraft Heinz posted its earnings late on Thursday, but the news was overshadowed by a subpoena from the SEC in relation to its accounting.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
F
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
