The closing price for Kraft Heinz (KHC) in 2018 was $30.14, on December 31, 2018. It was down 42.6% for the year. The latest price is $22.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.05 | $30.40 | $29.65 | $30.14 | 9,206,000 |
December 28 2018 | $30.73 | $31.19 | $30.38 | $30.51 | 8,321,800 |
December 27 2018 | $30.26 | $30.66 | $29.60 | $30.64 | 9,022,000 |
December 26 2018 | $29.87 | $30.31 | $29.13 | $30.31 | 9,547,100 |
December 24 2018 | $30.85 | $30.96 | $29.72 | $29.79 | 5,241,100 |
December 21 2018 | $31.54 | $32.14 | $30.77 | $30.84 | 13,230,600 |
December 20 2018 | $31.57 | $31.85 | $31.10 | $31.40 | 11,469,400 |
December 19 2018 | $32.56 | $32.83 | $31.42 | $31.57 | 11,399,300 |
December 18 2018 | $32.90 | $33.08 | $32.13 | $32.31 | 7,852,600 |
December 17 2018 | $33.26 | $33.60 | $32.47 | $32.78 | 7,994,300 |
December 14 2018 | $33.86 | $33.92 | $33.17 | $33.23 | 5,653,400 |
December 13 2018 | $33.87 | $34.05 | $33.61 | $33.94 | 4,683,500 |
December 12 2018 | $34.28 | $34.43 | $33.77 | $33.79 | 7,351,700 |
December 11 2018 | $34.11 | $34.53 | $33.70 | $33.88 | 6,550,200 |
December 10 2018 | $34.21 | $34.31 | $33.04 | $33.80 | 7,708,700 |
December 07 2018 | $34.59 | $34.97 | $33.97 | $34.11 | 5,152,600 |
December 06 2018 | $35.01 | $35.17 | $33.97 | $34.67 | 8,413,300 |
December 04 2018 | $35.99 | $36.19 | $34.91 | $35.00 | 6,460,000 |
December 03 2018 | $35.99 | $36.17 | $35.63 | $36.00 | 5,849,600 |
November 30 2018 | $35.79 | $35.91 | $35.56 | $35.79 | 6,402,800 |
November 29 2018 | $35.68 | $36.17 | $35.59 | $35.84 | 4,840,300 |
November 28 2018 | $35.93 | $36.00 | $35.44 | $35.84 | 6,212,700 |
November 27 2018 | $35.66 | $36.31 | $35.42 | $36.27 | 5,269,200 |
November 26 2018 | $36.10 | $36.21 | $35.68 | $35.76 | 4,527,200 |
November 23 2018 | $35.73 | $36.06 | $35.59 | $35.74 | 2,018,700 |
Daily pricing data for Kraft Heinz dates back to 9/17/2012, and may be incomplete.