The Kraft Heinz Company Common Stockのデータ

The Kraft Heinz Company Common Stockの基本情報

名前 The Kraft Heinz Company Common Stock
ティッカー KHC
United States
上場年 nan
セクター Consumer Non-Durables

The Kraft Heinz Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.65 35.15 35.37 35.36 6345400.0 35.36
2021-02-12 36.44 35.29 35.74 35.39 8821900.0 35.39
2021-02-11 36.29 33.9 34.23 35.54 20381000.0 35.54
2021-02-10 34.07 33.71 33.9 33.89 6148000.0 33.89
2021-02-09 34.1 33.44 33.91 33.71 4674900.0 33.71
2021-02-08 34.02 33.61 33.92 33.91 5075900.0 33.91
2021-02-05 34.14 33.15 33.33 33.8 8081000.0 33.8
2021-02-04 33.39 32.85 33.1 32.92 9149400.0 32.92
2021-02-03 33.27 32.77 33.27 33.01 4327300.0 33.01
2021-02-02 34.89 32.73 33.25 33.16 8602300.0 33.16
2021-02-01 33.82 33.22 33.46 33.25 5619300.0 33.25
2021-01-29 34.35 33.26 33.59 33.51 6544400.0 33.51
2021-01-28 34.99 33.94 34.5 33.96 6627800.0 33.96
2021-01-27 35.29 34.07 34.07 34.74 7207300.0 34.74
2021-01-26 34.41 33.83 33.89 34.39 4664500.0 34.39
2021-01-25 33.79 32.74 32.81 33.75 6447200.0 33.75
2021-01-22 33.03 32.43 32.55 32.91 4949100.0 32.91
2021-01-21 32.9 32.38 32.85 32.78 5138100.0 32.78
2021-01-20 32.91 32.17 32.33 32.86 6556300.0 32.86
2021-01-19 32.6 31.85 32.14 32.36 6148600.0 32.36
2021-01-15 32.29 31.6 31.9 31.99 6975000.0 31.99
2021-01-14 32.3 31.72 32.1 32.08 8530300.0 32.08
2021-01-13 32.35 31.99 32.22 32.01 6137600.0 32.01
2021-01-12 32.98 31.72 32.85 32.18 11000600.0 32.18
2021-01-11 33.67 32.75 33.55 32.85 8799500.0 32.85
2021-01-08 33.65 33.21 33.51 33.62 6226300.0 33.62
2021-01-07 34.06 33.44 34.02 33.69 6487800.0 33.69
2021-01-06 34.2 33.41 33.69 33.94 6754300.0 33.94
2021-01-05 34.42 33.22 34.29 33.57 9052900.0 33.57
2021-01-04 34.68 33.91 34.59 34.23 5824100.0 34.23
2020-12-31 34.72 34.21 34.65 34.66 3353000.0 34.66
2020-12-30 35.03 34.64 34.9 34.67 2439300.0 34.67
2020-12-29 35.36 34.73 35.31 34.9 3324900.0 34.9
2020-12-28 35.41 34.93 35.05 35.21 3576000.0 35.21
2020-12-24 34.98 34.62 34.79 34.98 1575900.0 34.98
2020-12-23 35.04 34.44 34.44 34.8 3577500.0 34.8
2020-12-22 34.81 34.34 34.6 34.39 3717100.0 34.39
2020-12-21 34.66 34.12 34.12 34.57 5183500.0 34.57
2020-12-18 35.37 34.51 34.88 34.77 11194700.0 34.77
2020-12-17 34.78 34.46 34.66 34.62 4282500.0 34.62
2020-12-16 34.66 34.26 34.42 34.43 5738300.0 34.43
2020-12-15 34.5 33.92 34.42 34.33 4687800.0 34.33
2020-12-14 34.7 34.14 34.16 34.42 5798500.0 34.42
2020-12-11 34.17 33.8 33.88 34.07 3814900.0 34.07
2020-12-10 34.24 33.88 34.01 34.1 4284600.0 34.1
2020-12-09 34.6 33.97 34.48 34.22 5380000.0 34.22
2020-12-08 34.45 33.49 33.63 34.34 6753300.0 34.34
2020-12-07 34.01 33.45 34.0 33.6 5240800.0 33.6
2020-12-04 34.15 33.64 33.76 34.12 6146900.0 34.12
2020-12-03 33.59 32.8 32.84 33.45 4868900.0 33.45
2020-12-02 33.32 32.75 33.06 32.78 4770100.0 32.78
2020-12-01 33.22 32.77 32.97 33.14 4625700.0 33.14
2020-11-30 32.97 32.47 32.62 32.94 5826100.0 32.94
2020-11-27 33.04 32.62 32.76 32.84 2220700.0 32.84
2020-11-25 33.25 32.5 33.21 32.54 6040400.0 32.54
2020-11-24 33.86 32.72 32.92 33.83 8618400.0 33.43
2020-11-23 32.88 32.19 32.37 32.6 7282100.0 32.21
2020-11-20 32.33 31.75 31.8 32.26 9019400.0 31.88
2020-11-19 31.95 31.4 31.56 31.88 6150500.0 31.5
2020-11-18 32.42 31.54 31.7 31.63 7285200.0 31.26
2020-11-17 31.85 31.33 31.83 31.59 5109200.0 31.22
2020-11-16 32.27 31.42 31.61 32.15 7456300.0 31.77
2020-11-13 31.62 31.05 31.27 31.61 4165900.0 31.24
2020-11-12 31.39 30.69 31.24 31.1 5846000.0 30.73
2020-11-11 31.38 30.42 30.68 31.35 7814500.0 30.98
2020-11-10 30.55 29.53 30.04 30.48 13382400.0 30.12
2020-11-09 32.58 30.57 32.39 30.62 10642100.0 30.26
2020-11-06 31.99 31.44 31.87 31.54 4069300.0 31.17
2020-11-05 32.36 31.47 31.86 31.7 7920600.0 31.33
2020-11-04 32.49 31.77 32.07 31.82 6169600.0 31.44
2020-11-03 32.5 31.7 31.86 31.78 5427300.0 31.4
2020-11-02 31.94 30.86 31.04 31.67 7165100.0 31.3
2020-10-30 30.69 29.95 30.07 30.59 10477700.0 30.23
2020-10-29 30.45 29.42 29.7 30.04 7875600.0 29.68
2020-10-28 30.35 29.21 30.25 29.22 7781100.0 28.87
2020-10-27 30.92 30.51 30.68 30.68 5880200.0 30.32
2020-10-26 31.19 30.4 31.01 30.58 5488600.0 30.22
2020-10-23 31.61 31.1 31.49 31.37 4140600.0 31.0
2020-10-22 31.61 31.06 31.43 31.23 5345700.0 30.86
2020-10-21 31.9 31.43 31.75 31.44 6503600.0 31.07
2020-10-20 32.32 31.9 32.03 31.99 3524600.0 31.61
2020-10-19 32.38 31.61 32.25 31.75 4164000.0 31.37
2020-10-16 32.62 32.1 32.38 32.16 3468100.0 31.78
2020-10-15 32.32 31.56 31.8 32.3 3685400.0 31.92
2020-10-14 32.87 31.86 32.41 32.15 7808200.0 31.77
2020-10-13 32.46 31.52 31.67 32.41 7446800.0 32.03
2020-10-12 32.07 31.21 31.43 31.65 8796300.0 31.28
2020-10-09 31.48 31.0 31.29 31.11 4100100.0 30.74
2020-10-08 31.34 30.9 30.99 31.22 4590800.0 30.85
2020-10-07 31.0 30.5 30.8 30.84 3869000.0 30.48
2020-10-06 31.27 30.59 31.02 30.67 4924100.0 30.31
2020-10-05 31.07 30.62 30.64 31.0 4470800.0 30.63
2020-10-02 30.58 29.93 29.94 30.47 5393600.0 30.11
2020-10-01 30.4 29.67 30.0 30.37 6060100.0 30.01
2020-09-30 30.21 29.61 29.61 29.95 6047100.0 29.6
2020-09-29 29.88 29.36 29.77 29.59 4339600.0 29.24
2020-09-28 29.99 29.43 29.65 29.83 4840300.0 29.48
2020-09-25 29.22 28.56 28.88 29.13 5704800.0 28.79
2020-09-24 29.17 28.57 28.72 28.84 5317300.0 28.5
2020-09-23 29.48 28.69 29.38 28.77 6527100.0 28.43
2020-09-22 29.87 29.14 29.72 29.23 5677000.0 28.88
2020-09-21 29.7 29.11 29.4 29.65 8388300.0 29.3
2020-09-18 30.7 29.48 30.7 29.74 16042800.0 29.39
2020-09-17 31.06 30.11 30.93 30.64 11360200.0 30.28
2020-09-16 32.43 31.16 32.42 31.36 9318800.0 30.99
2020-09-15 33.93 31.88 32.67 31.97 11059300.0 31.59
2020-09-14 32.18 31.43 31.95 31.87 5246500.0 31.49
2020-09-11 32.17 31.24 31.66 31.71 7068200.0 31.34
2020-09-10 32.23 31.33 31.61 31.51 7020800.0 31.14
2020-09-09 32.05 31.25 32.0 31.65 8372700.0 31.28
2020-09-08 33.19 31.64 33.02 31.76 9385800.0 31.38
2020-09-04 33.93 33.1 33.69 33.47 6642600.0 33.07
2020-09-03 35.05 33.27 34.53 33.55 8411100.0 33.15
2020-09-02 34.94 34.11 34.29 34.71 5114300.0 34.3
2020-09-01 34.78 33.92 34.75 34.14 6029100.0 33.74
2020-08-31 35.14 34.56 34.86 35.04 4479100.0 34.63
2020-08-28 34.91 34.25 34.76 34.88 4213600.0 34.47
2020-08-27 35.24 34.7 35.09 34.76 4432600.0 34.35
2020-08-26 35.36 34.83 35.32 35.31 4382300.0 34.5
2020-08-25 35.41 34.92 35.31 35.37 4667800.0 34.56
2020-08-24 35.09 34.35 34.69 35.09 4229900.0 34.28
2020-08-21 34.9 34.32 34.77 34.56 4749600.0 33.76
2020-08-20 35.31 34.73 35.26 34.85 4553600.0 34.05
2020-08-19 35.87 35.38 35.75 35.43 4002500.0 34.61
2020-08-18 36.01 35.26 36.0 35.66 4677600.0 34.84
2020-08-17 36.37 35.54 35.68 35.93 7009700.0 35.1
2020-08-14 35.67 35.13 35.34 35.59 3107400.0 34.77
2020-08-13 35.67 35.13 35.44 35.57 5121500.0 34.75
2020-08-12 35.5 34.76 34.89 35.33 4828900.0 34.52
2020-08-11 35.25 34.49 35.0 34.63 4790500.0 33.83
2020-08-10 35.35 34.52 35.33 34.79 5966500.0 33.99
2020-08-07 35.45 34.98 35.14 35.41 4163000.0 34.59
2020-08-06 35.33 34.67 34.84 35.28 5721600.0 34.47
2020-08-05 35.23 34.65 35.15 34.78 3966300.0 33.98
2020-08-04 35.14 34.38 34.79 35.08 6284300.0 34.27
2020-08-03 35.05 34.25 34.47 34.79 6207300.0 33.99
2020-07-31 34.83 33.83 34.12 34.38 11209500.0 33.59
2020-07-30 35.5 33.36 35.06 34.39 12148600.0 33.6
2020-07-29 35.87 35.4 35.55 35.57 6796300.0 34.75
2020-07-28 35.39 34.76 34.76 35.25 6037400.0 34.44
2020-07-27 34.89 34.49 34.67 34.84 4244500.0 34.04
2020-07-24 35.25 34.51 34.9 34.68 4331400.0 33.88
2020-07-23 35.13 34.27 34.65 34.86 6103800.0 34.06
2020-07-22 34.96 34.28 34.65 34.9 4020100.0 34.1
2020-07-21 34.89 34.27 34.36 34.53 5002700.0 33.74
2020-07-20 34.92 33.91 34.92 34.12 6514800.0 33.33
2020-07-17 35.19 34.37 34.61 35.01 8461100.0 34.2
2020-07-16 34.69 33.44 33.57 34.4 9726600.0 33.61
2020-07-15 33.5 33.05 33.5 33.15 5105700.0 32.39
2020-07-14 33.44 32.28 32.3 33.31 7868100.0 32.54
2020-07-13 32.95 32.18 32.51 32.51 6236300.0 31.76
2020-07-10 32.31 31.35 31.35 32.28 5302700.0 31.54
2020-07-09 31.75 31.16 31.64 31.37 3731700.0 30.65
2020-07-08 32.16 31.48 32.04 31.86 3668400.0 31.13
2020-07-07 32.28 31.78 31.79 32.05 5106400.0 31.31
2020-07-06 32.34 31.85 32.08 32.0 4839400.0 31.26
2020-07-02 32.21 31.73 31.95 31.81 4284800.0 31.08
2020-07-01 32.03 31.49 31.93 31.67 4482300.0 30.94
2020-06-30 32.05 31.5 31.64 31.89 5854100.0 31.16
2020-06-29 31.71 31.0 31.0 31.64 5010500.0 30.91
2020-06-26 31.89 30.8 31.89 30.9 7293900.0 30.19
2020-06-25 32.07 31.51 31.95 31.88 4871100.0 31.15
2020-06-24 32.31 31.67 32.25 32.13 5962600.0 31.39
2020-06-23 33.38 32.31 33.2 32.4 7113900.0 31.65
2020-06-22 33.37 32.8 33.07 33.15 6773000.0 32.39
2020-06-19 33.7 33.07 33.25 33.48 9231500.0 32.71
2020-06-18 33.2 32.5 32.61 33.18 3839700.0 32.42
2020-06-17 33.38 32.76 32.92 32.8 5040200.0 32.05
2020-06-16 32.9 32.02 32.58 32.73 5833900.0 31.98
2020-06-15 32.12 30.99 31.26 32.12 5008100.0 31.38
2020-06-12 31.98 31.23 31.79 31.8 5436600.0 31.07
2020-06-11 31.91 31.14 31.72 31.18 6965100.0 30.46
2020-06-10 33.19 32.4 33.09 32.5 5541200.0 31.75
2020-06-09 33.5 32.74 33.3 33.1 5874900.0 32.34
2020-06-08 34.0 32.51 32.54 33.97 11939500.0 33.19
2020-06-05 32.64 31.69 31.73 32.62 19534500.0 31.87
2020-06-04 31.5 30.82 30.97 31.49 6157000.0 30.77
2020-06-03 31.83 31.28 31.5 31.31 5623100.0 30.59
2020-06-02 31.46 30.42 30.49 31.43 7215400.0 30.71
2020-06-01 30.78 30.32 30.5 30.42 5396200.0 29.72
2020-05-29 30.59 29.77 30.27 30.47 6856500.0 29.77
2020-05-28 30.75 30.26 30.62 30.39 3709900.0 29.69
2020-05-27 31.06 30.27 30.36 31.03 5170600.0 29.92
2020-05-26 30.74 30.14 30.36 30.22 5977800.0 29.14
2020-05-22 29.99 29.56 29.57 29.95 3283400.0 28.88
2020-05-21 30.11 29.59 30.06 29.71 4170800.0 28.65
2020-05-20 30.48 29.98 30.15 30.24 4609500.0 29.16
2020-05-19 30.93 29.9 30.82 29.91 6538500.0 28.84
2020-05-18 31.14 29.95 30.06 30.87 12873400.0 29.77
2020-05-15 29.32 28.56 28.71 29.2 5349400.0 28.16
2020-05-14 28.93 28.12 28.5 28.8 4866400.0 27.77
2020-05-13 29.52 28.48 29.44 28.76 6637400.0 27.74
2020-05-12 29.78 29.34 29.34 29.38 4700200.0 28.33
2020-05-11 29.58 29.26 29.31 29.33 3929600.0 28.29
2020-05-08 29.67 28.93 29.09 29.56 5297400.0 28.51
2020-05-07 29.72 28.73 29.58 28.83 4934300.0 27.8
2020-05-06 29.57 28.88 29.14 29.4 6164200.0 28.35
2020-05-05 29.49 28.86 29.0 28.94 7385600.0 27.91
2020-05-04 29.24 28.45 29.14 28.93 6662800.0 27.9
2020-05-01 30.24 29.15 29.99 29.38 6200700.0 28.33
2020-04-30 30.89 29.53 30.13 30.33 10035200.0 29.25
2020-04-29 31.03 30.17 30.54 30.53 7681100.0 29.44
2020-04-28 30.77 30.06 30.48 30.43 6920900.0 29.35
2020-04-27 30.25 29.35 29.5 30.19 7071600.0 29.11
2020-04-24 29.33 28.59 28.59 29.23 7276600.0 28.19
2020-04-23 29.05 28.46 28.62 28.53 4418300.0 27.51
2020-04-22 28.94 28.45 28.83 28.76 4638700.0 27.74
2020-04-21 29.13 28.31 28.93 28.47 6143300.0 27.46
2020-04-20 29.8 28.88 28.98 29.17 6184200.0 28.13
2020-04-17 29.49 28.65 29.12 29.33 8131600.0 28.29
2020-04-16 29.41 28.2 28.5 29.23 9266000.0 28.19
2020-04-15 28.09 27.41 28.0 28.05 6209600.0 27.05
2020-04-14 28.67 27.93 28.09 28.45 6668600.0 27.44
2020-04-13 28.17 27.34 27.9 27.93 6711500.0 26.94
2020-04-09 28.5 27.35 27.35 28.11 11111900.0 27.11
2020-04-08 27.5 26.61 26.75 27.32 7458600.0 26.35
2020-04-07 27.48 26.04 26.97 26.61 12177900.0 25.66
2020-04-06 26.12 25.56 26.0 25.91 7757500.0 24.99
2020-04-03 25.48 24.39 24.39 25.32 9217500.0 24.42
2020-04-02 24.79 23.36 23.48 24.64 7376700.0 23.76
2020-04-01 24.39 23.5 24.02 23.68 6098600.0 22.84
2020-03-31 25.49 24.4 25.11 24.74 7037500.0 23.86
2020-03-30 25.3 24.04 24.64 25.17 8008400.0 24.27
2020-03-27 25.18 23.61 24.0 24.24 8529400.0 23.38
2020-03-26 27.38 22.98 23.24 24.77 12900700.0 23.89
2020-03-25 24.32 22.88 23.39 22.96 15683100.0 22.14
2020-03-24 23.36 21.53 21.79 22.99 11706200.0 22.17
2020-03-23 23.3 20.67 22.29 20.77 14829300.0 20.03
2020-03-20 23.24 21.78 22.45 22.28 12908300.0 21.49
2020-03-19 23.56 21.92 23.16 22.28 12585300.0 21.49
2020-03-18 24.0 21.93 22.34 23.69 11805700.0 22.85
2020-03-17 23.91 20.84 22.21 23.83 12594400.0 22.98
2020-03-16 23.57 19.99 20.9 22.02 14821500.0 21.24
2020-03-13 23.99 20.7 21.24 23.97 15014300.0 23.12
2020-03-12 22.07 20.04 21.9 20.06 15386400.0 19.35
2020-03-11 24.24 23.31 23.91 23.66 11763400.0 22.43
2020-03-10 24.89 23.49 24.67 24.5 12339200.0 23.23
2020-03-09 24.7 23.67 24.08 23.96 16231400.0 22.72
2020-03-06 26.39 25.62 25.66 26.03 8694600.0 24.68
2020-03-05 26.75 25.73 25.83 26.65 12581900.0 25.27
2020-03-04 26.48 25.6 25.93 26.45 8588100.0 25.08
2020-03-03 26.52 25.25 26.0 25.5 11011400.0 24.18
2020-03-02 26.08 24.57 24.75 26.07 14470800.0 24.72
2020-02-28 24.81 24.01 24.55 24.77 16285200.0 23.48
2020-02-27 25.49 24.76 25.38 24.97 14102800.0 23.67
2020-02-26 26.24 25.36 26.23 25.64 11768200.0 24.31
2020-02-25 26.7 25.75 26.62 26.07 11732200.0 24.72
2020-02-24 27.14 26.26 26.96 26.63 12622200.0 25.25
2020-02-21 27.51 27.17 27.2 27.26 6716800.0 25.84
2020-02-20 27.78 27.15 27.27 27.42 7005900.0 26.0
2020-02-19 27.45 27.11 27.36 27.31 7947900.0 25.89
2020-02-18 27.45 26.3 26.77 27.33 16772400.0 25.91