KHC

Kraft Heinz CO

$31.11 0.34 (1.08%)
19:26 EDT KHC Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.50 (8.04%)
P/E:       3.45
Market Cap:       37.93B
EPS:       9.03
Volume:       8.28M
Day's Range:       31.03 - 31.73
52wk Range:       31.03 - 64.99
Previous Close:       31.11
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

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!