$88.34 +0.04 (%) Kraft Foods Group Inc - NASDAQ

Jul. 2, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRFT historical data

Date Open High Low Close Volume
7/1/201585.4988.3685.2988.303,078,249
6/30/201586.4287.0685.1485.144,520,091
6/29/201586.5186.9485.6285.682,629,926
6/26/201587.7288.0086.4586.984,685,138
6/25/201587.4989.3487.4287.733,412,811
6/24/201587.8087.8086.5087.303,841,232
6/23/201587.8688.0087.3087.702,919,237
6/22/201587.7087.9987.0887.582,815,286
6/19/201586.7687.9386.6687.205,911,436
6/18/201585.7987.6285.6786.834,563,974
6/17/201585.2085.7284.7285.462,832,813
6/16/201584.8285.2184.3885.201,754,693
6/15/201584.2685.1984.2584.763,231,992
6/12/201584.4485.2884.2584.703,210,447
6/11/201584.2185.2984.0884.512,492,783
6/10/201583.9684.6583.5784.342,134,196
6/9/201583.6784.7183.3884.012,405,289
6/8/201583.4883.9082.8583.353,667,067
6/5/201583.1884.2082.9483.372,629,310
6/4/201583.8484.2583.2783.611,926,989
6/3/201584.3984.7783.8884.264,058,031
6/2/201584.0084.5783.9084.333,073,683
6/1/201584.5484.7284.0084.271,722,451
5/29/201584.8584.9384.2284.452,037,201
5/28/201584.2085.2284.0685.141,818,510
5/27/201585.2585.5084.2684.332,832,664
5/26/201584.9385.3084.2985.002,902,648
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
  • Showing 1-100 of 701 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!