$56.83 +0.29 (%) Kraft Foods Group Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRFT historical data

Date Open High Low Close Volume
10/24/201456.4756.8756.1356.832,816,780
10/23/201456.6656.8856.3956.542,993,823
10/22/201456.7456.7856.4256.563,032,035
10/21/201455.9656.5055.6556.442,119,013
10/20/201454.9555.9454.9255.882,399,818
10/17/201454.8455.1754.3554.994,288,450
10/16/201454.0154.6653.6354.394,365,063
10/15/201454.8955.1854.0054.535,723,064
10/14/201455.7056.4355.6056.043,508,863
10/13/201455.8556.1555.3855.403,297,766
10/10/201456.0856.7155.8755.873,265,062
10/9/201456.5056.8756.1756.234,524,145
10/8/201455.7456.6655.6156.603,647,929
10/7/201456.1556.2955.5655.572,368,055
10/6/201456.4356.6055.7956.312,154,370
10/3/201455.9356.4855.7856.302,440,367
10/2/201455.9556.2055.5555.831,924,678
10/1/201456.4256.4455.8255.832,391,358
9/30/201456.4956.8056.2456.402,811,524
9/29/201456.0456.4755.9756.291,973,791
9/26/201456.0956.5355.8256.372,054,717
9/25/201456.6456.7756.0856.213,262,197
9/24/201456.0256.8555.9556.812,307,986
9/23/201456.5356.6656.0356.052,447,441
9/22/201456.8856.9556.5056.693,156,861
9/19/201457.3657.4756.8856.915,175,428
9/18/201457.3857.5257.2757.442,714,523
9/17/201458.1858.2557.2757.323,484,635
9/16/201457.9458.5357.9158.352,042,463
9/15/201457.9758.1657.6957.871,637,414
9/12/201458.0558.3657.4757.723,332,855
9/11/201457.8358.4157.7258.401,497,765
9/10/201458.2458.3057.8858.161,401,767
9/9/201458.0658.2657.8458.092,096,690
9/8/201458.5558.7258.1258.211,943,403
9/5/201458.5558.8358.3458.821,569,370
9/4/201458.8058.9058.3558.421,750,981
9/3/201458.8458.8658.3258.601,384,528
9/2/201458.8759.0058.2658.552,274,257
8/29/201458.6458.9258.4358.901,813,302
8/28/201458.2558.5258.2158.481,409,162
8/27/201458.5158.7258.1558.411,644,074
8/26/201457.9058.5257.9058.452,505,401
8/25/201457.5458.1257.3158.092,470,755
8/22/201457.4457.5457.0757.221,625,689
8/21/201457.0857.6157.0757.261,535,127
8/20/201457.5457.5957.0057.081,863,869
8/19/201457.2957.4057.0257.281,339,261
8/18/201456.9257.3356.8857.252,170,446
8/15/201457.3857.4156.5956.753,153,783
8/14/201456.6856.9356.6256.911,407,539
8/13/201456.1756.7656.1356.662,710,408
8/12/201456.0156.2355.8356.101,834,246
8/11/201455.7956.2855.6856.022,439,621
8/8/201454.8155.6154.7955.552,534,716
8/7/201455.6955.6954.6454.683,590,313
8/6/201454.0455.6153.8655.375,477,315
8/5/201454.5154.9053.9654.213,291,092
8/4/201454.7055.0054.4754.653,168,891
8/1/201453.6054.7953.3354.725,522,880
7/31/201455.7855.9753.3453.5910,523,896
7/30/201458.3958.3957.0757.243,148,464
7/29/201457.8958.4757.7557.762,958,748
7/28/201458.4758.5858.0758.201,738,370
7/25/201458.4758.5058.1758.302,011,100
7/24/201458.6558.7558.0758.333,739,226
7/23/201459.8659.8858.0658.305,193,313
7/22/201459.7260.0059.7059.831,800,899
7/21/201459.7659.8559.3159.521,847,816
7/18/201459.5259.8359.2159.792,367,702
7/17/201459.6859.7159.1359.161,761,555
7/16/201459.9560.0859.6359.991,721,660
7/15/201460.3060.3459.7159.791,720,313
7/14/201460.1160.4860.0160.242,694,020
7/11/201459.4259.8559.2559.791,846,454
7/10/201459.9459.9459.3759.452,467,295
7/9/201460.2560.2559.6659.722,445,824
7/8/201460.6061.1060.3660.663,308,540
7/7/201460.7960.7960.3660.631,754,042
7/3/201460.5960.7260.4460.631,220,249
7/2/201460.2460.5360.1160.431,702,763
7/1/201460.0660.5059.8160.332,313,120
6/30/201459.7760.0659.4259.952,388,688
6/27/201459.1859.6759.0659.661,901,137
6/26/201459.3259.3558.8359.301,601,046
6/25/201459.4759.4758.9059.322,055,226
6/24/201459.7959.8359.3459.602,050,052
6/23/201460.2160.3559.6259.752,539,636
6/20/201460.2460.6060.0060.505,785,736
6/19/201459.6360.1959.5260.052,569,478
6/18/201459.1559.5758.9059.523,091,046
6/17/201459.2059.5059.1559.351,593,023
6/16/201458.6959.3258.6959.291,621,337
6/13/201459.0459.2458.6559.012,103,868
6/12/201459.2059.2858.8158.942,391,571
6/11/201459.8259.9759.2459.492,218,018
6/10/201460.2460.3559.5559.932,276,301
6/9/201460.0060.5259.7460.433,984,408
6/6/201459.7459.8859.0159.722,900,867
6/5/201458.9659.1458.5758.961,537,895
  • Showing 1-100 of 530 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center