Kraft Heinz

KHC
🏛️ usa →
26.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.57 40.87 40.41 40.71 4.3M
2022-12-29 40.39 40.79 40.32 40.68 3.9M
2022-12-28 41.07 41.19 40.38 40.44 4.7M
2022-12-27 40.62 41.04 40.52 40.96 5.3M
2022-12-23 40.40 40.67 40.37 40.52 4.9M
2022-12-22 40.12 40.65 39.81 40.36 6.8M
2022-12-21 40.00 40.39 39.91 40.18 4.8M
2022-12-20 40.03 40.06 39.48 39.79 5.5M
2022-12-19 40.03 40.46 39.85 40.11 7.3M
2022-12-16 39.50 39.97 39.19 39.92 10.9M
2022-12-15 40.01 40.04 39.46 39.83 6.1M
2022-12-14 40.14 40.60 39.99 40.16 7.1M
2022-12-13 40.50 40.63 39.95 39.97 5.8M
2022-12-12 40.02 40.32 39.83 40.28 4.7M
2022-12-09 40.32 40.44 39.91 39.94 5.9M
2022-12-08 39.94 40.28 39.77 40.14 6.1M
2022-12-07 39.75 39.94 39.36 39.89 5.3M
2022-12-06 39.57 40.27 39.25 39.42 5.1M
2022-12-05 39.56 39.73 39.37 39.62 5.0M
2022-12-02 39.26 39.88 39.24 39.83 4.8M
2022-12-01 39.46 40.10 39.31 39.49 7.7M
2022-11-30 38.80 39.40 38.37 39.35 8.7M
2022-11-29 38.77 39.09 38.68 39.04 4.8M
2022-11-28 39.00 39.27 38.71 38.87 6.7M
2022-11-25 39.08 39.18 38.87 38.90 3.6M
2022-11-23 38.49 38.95 38.48 38.90 5.4M
2022-11-22 38.62 39.06 38.60 38.96 6.4M
2022-11-21 38.25 38.55 38.03 38.44 5.2M
2022-11-18 38.02 38.14 37.72 38.10 7.6M
2022-11-17 37.41 37.82 37.41 37.75 5.5M
2022-11-16 37.25 37.98 37.20 37.69 7.0M
2022-11-15 37.19 37.24 36.55 37.04 5.7M
2022-11-14 37.14 37.77 36.79 36.82 7.9M
2022-11-11 37.73 37.78 36.03 36.99 8.6M
2022-11-10 38.42 38.43 37.25 37.87 8.7M
2022-11-09 38.04 38.38 37.66 37.73 5.0M
2022-11-08 38.36 38.51 37.74 38.10 4.8M
2022-11-07 38.26 38.55 37.95 38.17 4.7M
2022-11-04 38.10 38.46 37.49 38.02 5.8M
2022-11-03 37.98 38.19 37.75 37.99 5.9M
2022-11-02 38.26 39.04 38.06 38.12 6.5M
2022-11-01 38.45 38.52 38.18 38.22 6.0M
2022-10-31 38.93 38.99 38.21 38.47 9.1M
2022-10-28 38.08 39.05 37.75 38.94 8.8M
2022-10-27 37.16 38.68 37.06 38.02 12.2M
2022-10-26 37.90 38.08 36.12 36.91 11.0M
2022-10-25 36.45 37.18 36.07 37.06 10.1M
2022-10-24 35.77 36.60 35.70 36.52 8.2M
2022-10-21 35.13 35.49 34.89 35.21 10.2M
2022-10-20 36.36 36.43 35.31 35.34 7.2M
2022-10-19 36.03 36.36 35.95 36.29 6.9M
2022-10-18 35.67 36.21 35.66 36.07 6.8M
2022-10-17 35.87 36.18 35.46 35.49 6.2M
2022-10-14 35.80 36.48 35.61 35.73 10.9M
2022-10-13 34.97 35.97 34.86 35.78 9.4M
2022-10-12 35.16 35.67 35.04 35.30 9.5M
2022-10-11 33.88 35.03 33.86 34.94 10.1M
2022-10-10 34.00 34.47 33.55 34.07 11.4M
2022-10-07 33.40 33.49 32.81 33.03 6.8M
2022-10-06 33.90 33.94 33.27 33.42 5.8M
2022-10-05 34.10 34.14 33.18 33.89 6.3M
2022-10-04 34.01 34.69 33.99 34.33 7.6M
2022-10-03 33.57 34.08 33.36 33.96 6.7M
2022-09-30 33.60 33.66 33.22 33.35 8.9M
2022-09-29 33.52 33.69 33.09 33.56 7.1M
2022-09-28 33.05 33.82 32.73 33.62 7.1M
2022-09-27 34.09 34.45 32.89 32.95 8.9M
2022-09-26 33.73 34.31 33.73 34.06 7.8M
2022-09-23 34.09 34.32 33.46 33.92 8.0M
2022-09-22 34.50 34.69 34.24 34.26 5.9M
2022-09-21 34.33 35.16 34.01 34.44 9.1M
2022-09-20 34.45 34.49 33.79 33.94 9.0M
2022-09-19 34.70 35.04 34.58 34.61 9.6M
2022-09-16 34.51 34.84 34.26 34.71 30.3M
2022-09-15 34.98 35.22 34.45 34.61 7.4M
2022-09-14 35.23 35.56 34.82 34.96 8.5M
2022-09-13 36.40 36.62 34.94 35.06 11.8M
2022-09-12 36.67 36.88 36.55 36.73 6.7M
2022-09-09 36.27 36.65 35.99 36.46 8.0M
2022-09-08 37.10 37.12 35.82 36.06 10.2M
2022-09-07 37.19 37.52 35.92 37.32 11.4M
2022-09-06 37.40 37.61 36.74 37.43 9.8M
2022-09-02 37.90 38.48 37.17 37.31 6.2M
2022-09-01 37.33 37.83 37.04 37.70 6.0M
2022-08-31 37.51 37.90 37.36 37.40 5.2M
2022-08-30 38.01 38.05 37.34 37.41 4.9M
2022-08-29 37.95 38.30 37.74 38.09 7.5M
2022-08-26 38.63 38.85 38.11 38.11 5.5M
2022-08-25 38.54 38.85 38.45 38.61 4.3M
2022-08-24 38.67 38.96 38.54 38.91 5.6M
2022-08-23 38.46 39.02 38.39 38.72 5.5M
2022-08-22 38.48 38.56 38.10 38.41 6.5M
2022-08-19 38.11 38.56 37.94 38.53 8.9M
2022-08-18 38.11 38.28 37.81 38.26 7.6M
2022-08-17 38.56 38.80 38.15 38.20 5.9M
2022-08-16 38.65 38.95 38.46 38.83 5.8M
2022-08-15 38.49 38.92 38.00 38.56 7.1M
2022-08-12 38.89 38.93 38.41 38.67 4.6M
2022-08-11 38.65 39.33 38.65 38.73 6.3M
2022-08-10 38.51 38.79 38.43 38.63 5.9M
2022-08-09 37.90 38.44 37.86 38.40 5.6M
2022-08-08 37.79 38.07 37.66 37.79 4.3M
2022-08-05 37.03 37.61 36.65 37.57 4.7M
2022-08-04 37.28 37.47 36.97 37.03 4.5M
2022-08-03 37.01 37.52 36.61 37.34 5.6M
2022-08-02 37.36 37.69 37.06 37.09 5.7M
2022-08-01 37.02 37.63 36.90 37.43 6.9M
2022-07-29 36.56 36.96 36.45 36.83 9.9M
2022-07-28 36.79 37.24 36.30 37.19 10.7M
2022-07-27 37.15 37.19 35.30 36.34 21.0M
2022-07-26 38.15 38.68 38.03 38.64 6.3M
2022-07-25 38.37 38.60 37.98 38.38 6.5M
2022-07-22 38.07 38.58 37.97 38.32 5.6M
2022-07-21 38.11 38.34 37.82 37.95 4.7M
2022-07-20 38.80 38.85 38.02 38.26 4.5M
2022-07-19 38.46 39.12 38.43 38.74 16.9M
2022-07-18 38.23 38.81 38.10 38.43 7.9M
2022-07-15 38.85 39.07 37.83 38.01 7.7M
2022-07-14 38.60 38.86 38.39 38.76 5.7M
2022-07-13 38.61 39.44 38.25 39.18 7.4M
2022-07-12 38.56 39.15 38.55 38.80 5.8M
2022-07-11 38.48 38.83 38.20 38.61 6.6M
2022-07-08 38.00 38.65 37.92 38.37 5.5M
2022-07-07 38.30 38.43 37.92 38.08 5.1M
2022-07-06 38.09 38.47 37.89 38.20 5.2M
2022-07-05 38.48 38.51 37.47 38.12 7.7M
2022-07-01 38.13 38.70 37.97 38.64 7.0M
2022-06-30 37.79 38.58 37.58 38.14 7.2M
2022-06-29 37.88 38.37 37.68 37.98 7.5M
2022-06-28 38.66 39.01 37.55 37.73 6.4M
2022-06-27 38.37 38.92 38.29 38.66 5.3M
2022-06-24 37.96 38.50 37.65 38.40 7.2M
2022-06-23 37.13 37.98 37.07 37.85 9.3M
2022-06-22 37.22 37.97 36.74 37.05 13.1M
2022-06-21 35.85 36.78 35.65 36.61 7.1M
2022-06-17 35.86 36.11 34.83 35.58 17.0M
2022-06-16 35.61 36.31 35.48 36.03 7.7M
2022-06-15 36.45 36.59 35.90 36.18 6.9M
2022-06-14 36.25 36.34 35.82 36.14 8.7M
2022-06-13 37.02 37.34 35.91 36.04 9.6M
2022-06-10 36.91 37.66 36.79 37.45 7.9M
2022-06-09 37.45 38.06 37.25 37.27 8.7M
2022-06-08 37.01 37.52 36.88 37.40 8.9M
2022-06-07 36.59 37.17 36.26 37.08 10.6M
2022-06-06 36.37 36.85 36.21 36.69 9.6M
2022-06-03 36.44 36.91 35.93 36.30 12.8M
2022-06-02 37.01 37.02 34.76 36.39 27.7M
2022-06-01 37.91 37.95 37.00 37.25 11.3M
2022-05-31 37.66 38.18 37.31 37.83 12.7M
2022-05-27 37.09 37.85 36.60 37.83 13.9M
2022-05-26 36.50 37.28 35.20 37.07 24.8M
2022-05-25 39.76 40.00 39.35 39.88 5.5M
2022-05-24 38.96 39.68 38.56 39.61 6.2M
2022-05-23 38.84 39.46 38.62 38.99 6.4M
2022-05-20 38.68 38.85 37.75 38.37 10.1M
2022-05-19 38.77 38.90 37.90 38.56 8.8M
2022-05-18 42.95 43.09 38.86 39.04 13.8M
2022-05-17 44.00 44.03 42.70 43.16 7.9M
2022-05-16 44.38 44.53 44.00 44.08 5.8M
2022-05-13 43.02 44.31 43.01 44.29 7.9M
2022-05-12 43.45 43.66 42.62 43.05 6.6M
2022-05-11 43.30 44.13 43.23 43.50 6.5M
2022-05-10 44.31 44.87 43.14 43.46 7.6M
2022-05-09 43.46 44.65 43.29 44.19 9.3M
2022-05-06 43.10 43.67 42.97 43.59 6.4M
2022-05-05 42.98 43.52 42.90 43.14 7.1M
2022-05-04 42.36 43.35 42.21 43.32 6.5M
2022-05-03 42.10 42.66 41.51 42.38 6.3M
2022-05-02 42.72 43.05 41.29 41.98 7.6M
2022-04-29 43.41 43.72 42.56 42.63 7.0M
2022-04-28 42.99 43.89 42.83 43.61 7.4M
2022-04-27 42.18 43.30 41.78 42.88 8.0M
2022-04-26 42.92 43.35 42.25 42.31 7.4M
2022-04-25 43.06 43.17 42.07 43.04 6.3M
2022-04-22 44.02 44.29 43.15 43.18 7.3M
2022-04-21 43.33 44.48 43.24 44.00 9.2M
2022-04-20 42.67 43.45 42.56 43.35 5.5M
2022-04-19 42.09 42.72 41.97 42.61 5.8M
2022-04-18 42.28 42.42 41.89 42.16 5.8M
2022-04-14 42.03 42.43 41.95 42.29 7.3M
2022-04-13 41.05 42.06 41.05 42.00 8.2M
2022-04-12 41.19 41.53 40.89 41.12 5.1M
2022-04-11 41.30 41.66 40.98 41.25 7.4M
2022-04-08 40.50 41.12 40.22 40.94 6.6M
2022-04-07 40.14 41.99 39.82 40.31 8.1M
2022-04-06 39.59 40.33 39.53 40.04 5.5M
2022-04-05 39.93 40.26 39.49 39.59 5.4M
2022-04-04 39.81 39.95 38.90 39.89 4.0M
2022-04-01 39.52 39.96 39.08 39.93 4.8M
2022-03-31 39.40 39.67 39.18 39.39 5.2M
2022-03-30 39.27 39.41 38.89 39.40 4.4M
2022-03-29 39.48 39.56 38.99 39.37 5.0M
2022-03-28 39.34 39.42 38.76 39.39 3.5M
2022-03-25 38.67 39.36 38.60 39.29 5.1M
2022-03-24 38.27 38.73 38.11 38.63 4.5M
2022-03-23 38.28 38.65 38.00 38.28 5.9M
2022-03-22 37.84 37.98 37.54 37.95 5.5M
2022-03-21 37.59 37.94 37.45 37.62 5.0M
2022-03-18 37.42 37.67 37.08 37.62 9.4M
2022-03-17 37.68 37.88 37.24 37.75 4.4M
2022-03-16 37.74 37.81 37.16 37.68 5.7M
2022-03-15 37.73 38.36 37.49 37.82 7.3M
2022-03-14 37.55 37.96 37.32 37.69 6.3M
2022-03-11 37.73 38.18 37.33 37.36 4.7M
2022-03-10 37.51 37.84 37.15 37.54 5.2M
2022-03-09 39.11 39.29 38.08 38.18 10.4M
2022-03-08 39.90 40.46 38.61 38.66 9.0M
2022-03-07 39.49 40.87 39.26 40.15 9.9M
2022-03-04 39.45 40.17 39.14 39.84 6.6M
2022-03-03 39.32 40.06 39.30 39.95 9.2M
2022-03-02 38.63 39.31 38.21 39.07 7.3M
2022-03-01 38.98 39.24 38.38 38.68 6.8M
2022-02-28 38.88 39.29 38.75 39.22 7.3M
2022-02-25 39.18 40.10 39.18 39.73 7.6M
2022-02-24 39.43 39.68 38.12 38.98 12.7M
2022-02-23 40.45 40.58 39.85 40.10 13.8M
2022-02-22 38.35 40.44 38.06 40.40 21.5M
2022-02-18 37.86 39.10 37.82 38.46 14.5M
2022-02-17 36.53 37.85 36.30 37.79 15.0M
2022-02-16 35.30 37.15 35.05 36.62 14.2M
2022-02-15 34.72 34.96 34.47 34.68 7.9M
2022-02-14 34.80 34.96 34.07 34.59 7.0M
2022-02-11 34.36 34.95 34.26 34.73 7.1M
2022-02-10 34.81 34.99 34.20 34.29 6.8M
2022-02-09 35.07 35.29 34.85 34.95 6.0M
2022-02-08 34.85 35.12 34.65 34.94 5.4M
2022-02-07 34.80 35.01 34.43 34.72 6.5M
2022-02-04 35.61 35.84 34.70 34.75 12.9M
2022-02-03 36.46 36.65 35.75 35.84 8.0M
2022-02-02 36.25 36.51 35.75 36.38 7.4M
2022-02-01 35.65 36.21 35.45 36.13 6.0M
2022-01-31 35.71 35.95 35.20 35.80 10.2M
2022-01-28 35.80 36.07 35.27 36.05 7.1M
2022-01-27 36.14 36.99 35.96 36.09 6.1M
2022-01-26 36.19 36.88 35.86 36.04 7.2M
2022-01-25 36.13 36.41 35.66 36.21 7.1M
2022-01-24 36.96 37.19 35.52 36.39 12.1M
2022-01-21 37.21 37.65 36.90 37.00 7.5M
2022-01-20 37.37 37.56 36.95 37.06 5.3M
2022-01-19 37.54 37.69 37.08 37.22 5.1M
2022-01-18 37.97 38.08 37.06 37.43 7.1M
2022-01-14 37.62 38.12 37.37 38.02 5.4M
2022-01-13 37.25 37.85 37.22 37.65 6.3M
2022-01-12 37.58 37.65 37.19 37.30 4.8M
2022-01-11 37.50 37.67 36.90 37.59 5.6M
2022-01-10 37.46 37.74 37.12 37.36 8.6M
2022-01-07 36.79 37.42 36.69 37.35 4.9M
2022-01-06 37.07 37.34 36.80 36.83 6.0M
2022-01-05 37.07 37.34 36.75 36.76 7.1M
2022-01-04 36.28 37.22 36.14 36.91 7.9M
2022-01-03 35.85 36.17 35.64 36.14 6.0M