About
Profile
For 150 years, we have produced some of the world's most beloved products at The Kraft Heinz Company (NASDAQ: KHC). Our Vision is To Be the Best Food Company, Growing a Better World. We are one of the largest global food and beverage companies, with 2018
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
KHC
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Kraft Heinz files for $24 billion mixed shelf
- Kraft Heinz gains after strong pricing offsets a drop in volume
- Kraft Heinz declares $0.40 dividend
- Kraft Heinz raises FY EPS guidance for 2023
- Kraft Heinz Q3 earnings on deck: Sales trends key as sticky inflation bites into savings
- Southwest Airlines and Estee Lauder among the stocks hitting new 52-week lows on Thursday
- Kraft Heinz down 4%; falls to lowest price in almost three years
- Weight loss drugs may lead to reduced food consumption - watch these stocks
- Kraft Heinz issues partial recall of American cheese slices due to choking hazard
- Food stock pickings are called slim ahead of a potential cyclical downturn
- Inflation looks like a mixed bag for the food sector
- Kraft Heinz brings innovation to the microwave with new frozen food product
- Winners and losers from the latest food scanner data
- Kraft Heinz looks to the school lunch market for growth
- Kraft Heinz promotes Carlos Abrams-Rivera to CEO
- Food prices outpace overall inflation again - will these stocks benefit?
- Dividend Roundup: IBM, Walmart, BP, Kimberly-Clark, and more
- Kraft Heinz sees consumers push back on pricing in Q2
- Kraft Heinz declares $0.40 dividend
- Kraft Heinz Non-GAAP EPS of $0.79 beats by $0.03, revenue of $6.72B misses by $80M
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 24.59 | 25.01 |
25.13
|
24.54
|
9.4M | -1.76% | |||
| Dec 3 | 25.03 | 24.95 |
25.28
|
24.86
|
13.4M | 0.28% | |||
| Dec 2 | 24.96 | 25.38 |
25.38
|
24.63
|
14.9M | -1.62% | |||
| Dec 1 | 25.37 | 25.4 |
25.48
|
25.09
|
13.0M | -0.55% | |||
| Nov 28 | 25.51 | 25.18 |
25.56
|
25.13
|
6.3M | -0.35% | |||
| Nov 26 | 25.6 | 25.35 |
25.76
|
25.33
|
9.5M | 0.63% | |||
| Nov 25 | 25.44 | 25.31 |
25.61
|
25.27
|
12.7M | 0.83% | |||
| Nov 24 | 25.23 | 25.28 |
25.3
|
24.99
|
22.4M | -0.24% | |||
| Nov 21 | 25.29 | 25.07 |
25.53
|
24.87
|
11.9M | 1.24% | |||
| Nov 20 | 24.98 | 24.94 |
25.22
|
24.86
|
15.0M | 0.28% | |||
| Nov 19 | 24.91 | 24.92 |
25
|
24.76
|
9.8M | -0.24% | |||
| Nov 18 | 24.97 | 24.53 |
25.09
|
24.37
|
15.7M | 1.96% | |||
| Nov 17 | 24.49 | 24.9 |
24.94
|
24.46
|
14.0M | -1.45% | |||
| Nov 14 | 24.85 | 25.03 |
25.16
|
24.6
|
19.9M | -0.44% | |||
| Nov 13 | 24.96 | 24.73 |
25.21
|
24.71
|
18.0M | 0.85% | |||
| Nov 12 | 24.75 | 24.69 |
24.79
|
24.36
|
13.0M | 0.32% | |||
| Nov 11 | 24.67 | 24.46 |
24.69
|
24.36
|
15.3M | 1.19% | |||
| Nov 10 | 24.38 | 24.3 |
24.43
|
24.08
|
23.0M | 0.41% | |||
| Nov 7 | 24.28 | 23.9 |
24.3
|
23.75
|
18.9M | 2.36% | |||
| Nov 6 | 23.72 | 24.12 |
24.42
|
23.7
|
29.3M | -1.74% | |||
| Nov 5 | 24.14 | 24.13 |
24.34
|
23.98
|
19.6M | -0.12% | |||
| Nov 4 | 24.17 | 24.35 |
24.4
|
24.04
|
19.2M | -0.66% | |||
| Nov 3 | 24.33 | 24.68 |
24.69
|
23.9
|
20.1M | -1.62% | |||
| Oct 31 | 24.73 | 24.36 |
24.98
|
24.21
|
30.5M | 0.61% | |||
| Oct 30 | 24.58 | 24.32 |
24.77
|
24.1
|
30.9M | 0.82% | |||
| Oct 29 | 24.38 | 25.01 |
25.22
|
24.1
|
44.9M | -4.47% | |||
| Oct 28 | 25.52 | 25.49 |
25.67
|
25.31
|
16.4M | -0.27% | |||
| Oct 27 | 25.59 | 25.26 |
25.63
|
25.26
|
12.3M | 1.35% | |||
| Oct 24 | 25.25 | 25.56 |
25.6
|
25.21
|
8.6M | -0.63% | |||
| Oct 23 | 25.41 | 25.62 |
25.65
|
25.25
|
11.4M | -0.9% | |||
| Oct 22 | 25.64 | 25.54 |
25.95
|
25.42
|
8.9M | 0.23% | |||
| Oct 21 | 25.58 | 25.81 |
25.86
|
25.54
|
12.6M | -0.51% | |||
| Oct 20 | 25.71 | 25.58 |
25.88
|
25.53
|
10.1M | 0.74% | |||
| Oct 17 | 25.52 | 25.23 |
25.55
|
25.15
|
16.0M | 1.55% | |||
| Oct 16 | 25.13 | 25.25 |
25.44
|
25.04
|
13.8M | -0.24% | |||
| Oct 15 | 25.19 | 25.36 |
25.49
|
24.99
|
12.7M | -0.98% | |||
| Oct 14 | 25.44 | 25.06 |
25.47
|
25.04
|
11.2M | 1.31% | |||
| Oct 13 | 25.11 | 25.08 |
25.17
|
24.8
|
11.6M | -0.16% | |||
| Oct 10 | 25.15 | 25.09 |
25.29
|
24.98
|
9.8M | 0.44% | |||
| Oct 9 | 25.04 | 25.05 |
25.11
|
24.85
|
11.1M | -0.16% | |||
| Oct 8 | 25.08 | 25.3 |
25.37
|
24.95
|
11.8M | -1.34% | |||
| Oct 7 | 25.42 | 25.29 |
25.48
|
24.97
|
17.8M | 0.59% | |||
| Oct 6 | 25.27 | 25.91 |
25.96
|
25.24
|
12.6M | -3.03% | |||
| Oct 3 | 26.06 | 26.07 |
26.24
|
25.97
|
8.7M | -0.04% | |||
| Oct 2 | 26.07 | 26.2 |
26.32
|
25.85
|
10.2M | -0.8% | |||
| Oct 1 | 26.28 | 26.02 |
26.36
|
25.92
|
12.9M | 0.92% | |||
| Sep 30 | 26.04 | 25.71 |
26.13
|
25.5
|
23.6M | 1.32% | |||
| Sep 29 | 25.7 | 26.07 |
26.07
|
25.35
|
19.2M | -1.34% | |||
| Sep 26 | 26.05 | 25.83 |
26.15
|
25.82
|
15.3M | 0.93% | |||
| Sep 25 | 25.81 | 26.89 |
26.89
|
25.77
|
14.0M | -3.48% | |||
| Sep 24 | 26.74 | 26.48 |
26.85
|
26.43
|
13.1M | 0.68% | |||
| Sep 23 | 26.56 | 26.45 |
26.69
|
26.43
|
14.2M | 0.68% | |||
| Sep 22 | 26.38 | 26.38 |
26.52
|
26.26
|
14.5M | -0.15% | |||
| Sep 19 | 26.42 | 26.24 |
26.56
|
26.17
|
33.0M | 1.30% | |||
| Sep 18 | 26.08 | 25.73 |
26.22
|
25.66
|
21.0M | 1.36% | |||
| Sep 17 | 25.73 | 25.92 |
26.25
|
25.67
|
13.2M | -0.77% | |||
| Sep 16 | 25.93 | 25.63 |
26.05
|
25.61
|
18.3M | 1.17% | |||
| Sep 15 | 25.63 | 26.23 |
26.37
|
25.62
|
23.1M | -1.91% | |||
| Sep 12 | 26.13 | 26.57 |
26.57
|
26.05
|
17.2M | -1.47% | |||
| Sep 11 | 26.52 | 26.7 |
26.94
|
26.5
|
10.8M | 0% | |||