$85.00 -0.75 (%) Kraft Foods Group Inc - NASDAQ

May. 22, 2015 | 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
5/22/201585.5785.7484.9585.001,282,914
5/21/201585.2785.7884.5985.752,334,860
5/20/201585.0686.4484.8685.456,371,755
5/19/201585.1785.8484.6285.075,157,517
5/18/201585.1386.0984.7585.493,716,637
5/15/201586.2886.5785.0185.443,376,849
5/14/201584.5086.2184.3885.973,143,644
5/13/201585.1185.6784.1384.152,556,820
5/12/201585.7485.9884.7985.032,221,593
5/11/201585.7786.6485.1986.203,826,053
5/8/201584.9086.5084.6886.043,457,021
5/7/201583.8584.7183.4484.512,186,012
5/6/201584.1484.5983.4483.994,362,240
5/5/201584.1184.5383.4084.364,743,851
5/4/201584.3185.1583.7584.294,430,571
5/1/201584.8785.9184.5084.682,535,521
4/30/201584.0985.1283.9884.753,730,580
4/29/201586.1186.4784.9685.083,428,273
4/28/201585.6186.5685.4385.885,490,202
4/27/201587.5587.5585.7485.874,672,781
4/24/201588.4688.8687.5087.572,999,733
4/23/201587.8088.4087.5688.383,637,762
4/22/201588.2788.6487.5388.253,199,078
4/21/201587.6389.0087.3188.472,906,968
4/20/201586.8087.8986.6287.633,281,569
4/17/201586.0787.1286.0086.734,061,207
4/16/201586.3087.2486.1087.053,373,350
4/15/201586.5787.4586.3586.864,309,650
4/14/201587.7788.0687.0387.164,154,669
4/13/201588.8988.9587.5988.374,968,829
4/10/201588.8189.4088.2089.273,732,609
4/9/201587.9589.5087.3389.406,802,748
4/8/201588.5088.9387.5088.387,540,950
4/7/201588.3090.2087.6789.348,939,360
4/6/201588.4089.1888.1088.7612,016,233
4/2/201590.0091.3288.3488.9516,530,160
4/1/201586.5090.7585.8690.7014,499,542
3/31/201589.6290.0086.5187.1220,914,864
3/30/201588.5690.6187.3690.6120,094,048
3/27/201583.6389.8483.5689.1028,934,755
3/26/201582.0085.5482.0084.3927,038,964
3/25/201581.4587.8880.1283.1799,898,967
3/24/201562.1262.3361.3161.333,416,743
3/23/201562.0962.5261.9062.122,539,286
3/20/201561.6562.3161.5961.944,885,052
3/19/201561.8761.9461.0861.302,489,728
3/18/201561.5862.0760.2861.875,974,398
3/17/201561.7161.9961.3461.702,531,579
3/16/201561.9962.2661.7162.051,925,524
3/13/201561.6362.0861.0961.651,964,929
3/12/201561.3562.1461.2262.022,258,159
3/11/201561.4161.6460.7760.973,046,610
3/10/201561.9261.9561.3261.393,773,456
3/9/201561.8462.4761.8162.162,147,109
3/6/201563.0063.1561.8262.023,280,378
3/5/201563.4863.4862.8163.102,313,841
3/4/201563.7563.8863.0363.191,745,061
3/3/201563.7063.8363.2563.782,040,010
3/2/201564.1564.2963.7063.802,090,815
2/27/201563.8664.3063.5964.061,858,263
2/26/201564.1364.1363.5163.782,498,035
2/25/201564.1864.4763.8163.972,690,406
2/24/201563.7564.2063.2964.082,464,240
2/23/201564.1964.4863.7763.972,903,734
2/20/201564.2464.4663.8364.424,452,032
2/19/201564.7864.8664.0164.172,364,556
2/18/201564.2764.8764.1764.752,556,937
2/17/201564.0064.6963.6064.274,019,404
2/13/201564.5464.9063.4664.427,277,642
2/12/201565.1166.1965.0866.173,995,749
2/11/201566.8967.0064.9565.076,447,472
2/10/201566.5267.0466.0066.892,292,414
2/9/201566.4666.8265.8966.042,353,810
2/6/201566.9967.0666.3566.772,170,923
2/5/201567.7467.7466.2766.942,747,490
2/4/201566.6467.6666.6467.082,378,237
2/3/201566.3166.9966.2766.972,126,102
2/2/201565.6566.2464.6466.212,161,688
1/30/201565.9766.1765.0965.343,327,962
1/29/201565.6266.3965.3066.262,230,435
1/28/201566.8467.4565.7165.742,488,115
1/27/201566.2867.4166.2866.842,407,282
1/26/201566.7567.0366.1466.962,320,441
1/23/201567.2867.3366.6066.722,386,496
1/22/201566.9567.3566.3367.243,285,849
1/21/201565.8566.6765.5166.572,992,780
1/20/201565.8066.2364.8765.932,875,575
1/16/201565.3965.8364.9565.763,566,239
1/15/201564.1766.2763.5665.698,514,532
1/14/201562.7163.2162.3662.763,146,776
1/13/201563.9164.2362.5762.993,058,872
1/12/201563.7063.8863.3763.542,715,006
1/9/201564.1864.2563.5263.792,672,047
1/8/201563.6764.2563.3063.993,725,276
1/7/201562.3063.7462.2763.195,360,450
1/6/201562.2262.9361.6061.863,899,614
1/5/201562.5363.0361.7861.853,022,510
1/2/201562.7363.5062.1462.641,833,851
12/31/201463.5563.7662.6162.661,647,500
12/30/201463.6063.9363.4863.531,166,582
  • Showing 1-100 of 674 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center