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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 38.34 | 38.31 |
38.44
|
37.85
|
7.2M | 0.21% | ||||
| May 25, 2023 | 38.26 | 38.21 |
38.59
|
38.02
|
7.8M | -1.19% | ||||
| May 24, 2023 | 38.72 | 38.9 |
38.97
|
38.49
|
6.1M | 0.08% | ||||
| May 23, 2023 | 38.69 | 38.76 |
39.04
|
38.5
|
7.7M | -0.13% | ||||
| May 22, 2023 | 38.74 | 39.28 |
39.34
|
38.62
|
5.4M | -0.84% | ||||
| May 19, 2023 | 39.07 | 39.05 |
39.31
|
38.79
|
5.8M | 0.41% | ||||
| May 18, 2023 | 38.91 | 38.56 |
38.92
|
38.33
|
7.3M | 0% | ||||
| May 17, 2023 | 38.91 | 38.97 |
39.12
|
38.47
|
7.8M | -0.23% | ||||
| May 16, 2023 | 39 | 39.95 |
39.97
|
38.98
|
9.1M | -2.91% | ||||
| May 15, 2023 | 40.17 | 40.8 |
40.81
|
40.09
|
5.7M | -1.21% | ||||
| May 12, 2023 | 40.66 | 40.57 |
40.74
|
40.51
|
4.6M | 0.02% | ||||
| May 11, 2023 | 40.65 | 40.61 |
40.7
|
40.33
|
4.1M | -0.07% | ||||
| May 10, 2023 | 40.68 | 40.67 |
41.09
|
40.4
|
6.1M | -0.49% | ||||
| May 9, 2023 | 40.88 | 41.03 |
41.1
|
40.65
|
7.0M | -0.49% | ||||
| May 8, 2023 | 41.08 | 41.24 |
41.33
|
40.91
|
5.9M | -0.58% | ||||
| May 5, 2023 | 41.32 | 40.73 |
41.44
|
40.64
|
7.7M | 1.18% | ||||
| May 4, 2023 | 40.84 | 40.48 |
40.92
|
40.26
|
10.0M | 1.47% | ||||
| May 3, 2023 | 40.25 | 40.77 |
41.47
|
40.19
|
20.6M | 2.03% | ||||
| May 2, 2023 | 39.45 | 39.78 |
39.81
|
39.15
|
11.1M | -0.78% | ||||
| May 1, 2023 | 39.76 | 39.35 |
39.88
|
39.31
|
7.4M | 1.25% | ||||
| Apr 28, 2023 | 39.27 | 39.74 |
39.84
|
39.19
|
7.1M | -1.03% | ||||
| Apr 27, 2023 | 39.68 | 39.16 |
39.71
|
39.13
|
5.9M | 0.81% | ||||
| Apr 26, 2023 | 39.36 | 39.18 |
39.52
|
39.13
|
6.8M | -0.2% | ||||
| Apr 25, 2023 | 39.44 | 39.18 |
39.63
|
39.11
|
6.2M | 0.66% | ||||
| Apr 24, 2023 | 39.18 | 39.2 |
39.38
|
39.01
|
3.9M | -0.1% | ||||
| Apr 21, 2023 | 39.22 | 39.4 |
39.49
|
38.94
|
4.7M | -0.48% | ||||
| Apr 20, 2023 | 39.41 | 39.37 |
39.53
|
39.2
|
3.9M | -0.15% | ||||
| Apr 19, 2023 | 39.47 | 39.52 |
39.56
|
39.2
|
4.6M | 0.03% | ||||
| Apr 18, 2023 | 39.46 | 39.42 |
39.5
|
39.06
|
4.2M | -0.2% | ||||
| Apr 17, 2023 | 39.54 | 39.19 |
39.55
|
39.1
|
3.8M | 1.13% | ||||
| Apr 14, 2023 | 39.1 | 39.14 |
39.35
|
38.9
|
4.6M | -0.18% | ||||
| Apr 13, 2023 | 39.17 | 39.28 |
39.28
|
38.7
|
5.7M | -0.28% | ||||
| Apr 12, 2023 | 39.28 | 39.2 |
39.52
|
39.06
|
4.5M | 0.08% | ||||
| Apr 11, 2023 | 39.25 | 39.2 |
39.31
|
38.95
|
5.7M | 0.38% | ||||
| Apr 10, 2023 | 39.1 | 39.2 |
39.22
|
38.79
|
4.2M | -0.1% | ||||
| Apr 6, 2023 | 39.14 | 39.15 |
39.36
|
38.97
|
5.0M | 0.31% | ||||
| Apr 5, 2023 | 39.02 | 38.79 |
39.29
|
38.74
|
6.5M | 1.06% | ||||
| Apr 4, 2023 | 38.61 | 38.81 |
38.9
|
38.17
|
7.5M | -0.62% | ||||
| Apr 3, 2023 | 38.85 | 38.71 |
39.06
|
38.56
|
5.6M | 0.47% | ||||
| Mar 31, 2023 | 38.67 | 39 |
39
|
38.35
|
6.2M | -0.44% | ||||
| Mar 30, 2023 | 38.84 | 38.8 |
39.03
|
38.58
|
4.6M | 0.44% | ||||
| Mar 29, 2023 | 38.67 | 38.6 |
38.95
|
38.58
|
4.5M | 0.73% | ||||
| Mar 28, 2023 | 38.39 | 38.62 |
38.9
|
38.36
|
4.1M | -0.54% | ||||
| Mar 27, 2023 | 38.6 | 38.29 |
38.75
|
38.29
|
5.4M | 1.10% | ||||
| Mar 24, 2023 | 38.18 | 37.5 |
38.22
|
37.42
|
4.9M | 2.03% | ||||
| Mar 23, 2023 | 37.42 | 37.44 |
37.79
|
37.22
|
5.4M | -0.4% | ||||
| Mar 22, 2023 | 37.57 | 38.15 |
38.34
|
37.56
|
4.4M | -1.24% | ||||
| Mar 21, 2023 | 38.04 | 38.04 |
38.14
|
37.79
|
5.9M | 0.26% | ||||
| Mar 20, 2023 | 37.94 | 37.69 |
38.19
|
37.63
|
6.1M | 0.82% | ||||
| Mar 17, 2023 | 37.63 | 38.1 |
38.1
|
37.42
|
11.4M | -1.44% | ||||
| Mar 16, 2023 | 38.18 | 38 |
38.22
|
37.57
|
7.5M | 0.18% | ||||
| Mar 15, 2023 | 38.11 | 37.78 |
38.16
|
37.49
|
5.9M | -0.08% | ||||
| Mar 14, 2023 | 38.14 | 38.06 |
38.21
|
37.71
|
8.4M | 0.05% | ||||
| Mar 13, 2023 | 38.12 | 37.73 |
38.74
|
37.73
|
7.7M | 0.47% | ||||
| Mar 10, 2023 | 37.94 | 37.84 |
38.07
|
37.75
|
5.3M | 0.40% | ||||
| Mar 9, 2023 | 37.79 | 37.87 |
38.16
|
37.62
|
6.1M | -1.38% | ||||
| Mar 8, 2023 | 38.32 | 38.74 |
38.76
|
38.03
|
5.8M | -0.83% | ||||
| Mar 7, 2023 | 38.64 | 38.87 |
38.94
|
38.44
|
4.8M | -0.9% | ||||
| Mar 6, 2023 | 38.99 | 38.95 |
39.06
|
38.74
|
4.1M | -0.13% | ||||
| Mar 3, 2023 | 39.04 | 38.56 |
39.17
|
38.1
|
5.6M | 0% | ||||