Kraft Foods Group Inc $56.94

up +0.21


17/4/2014 03:21 PM  |  NASDAQ : KRFT  
Industries : Food & Beverage / Food - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRFT historical data

Date Open High Low Close Volume
4/16/201456.4756.7356.1556.732,259,740
4/15/201456.4256.5655.9356.142,434,820
4/14/201456.0956.3655.6656.212,467,480
4/11/201456.3256.3255.4755.642,618,060
4/10/201456.3757.0755.8555.892,973,810
4/9/201457.0357.0856.1256.214,413,420
4/8/201457.6857.9557.1257.443,866,540
4/7/201456.8057.9756.5457.594,469,470
4/4/201457.7057.7656.7956.804,340,750
4/3/201456.7557.3856.5957.323,259,710
4/2/201455.9856.7655.7556.652,985,020
4/1/201456.1656.2455.7756.112,898,700
3/31/201455.8556.4955.7356.102,503,860
3/28/201455.7356.0055.4355.702,031,110
3/27/201455.7455.8955.4155.542,127,460
3/26/201456.0056.3055.8355.902,640,980
3/25/201455.5755.8755.4855.761,835,480
3/24/201455.6955.9155.0455.442,402,280
3/21/201456.5656.5655.3555.373,793,960
3/20/201455.5956.0555.4556.031,525,690
3/19/201456.3456.3555.4555.772,015,430
3/18/201456.0056.3755.6856.211,879,970
3/17/201455.8956.0055.5255.922,325,100
3/14/201455.3455.7555.2555.472,922,180
3/13/201455.2656.1055.1455.672,033,600
3/12/201455.0055.7255.0055.722,482,140
3/11/201455.5455.7655.1955.422,213,020
3/10/201455.6956.0455.4655.522,082,260
3/7/201455.9755.9955.2055.651,864,640
3/6/201455.8055.8055.5455.621,537,080
3/5/201455.5255.6755.3255.632,629,870
3/4/201455.5556.0255.4155.802,630,920
3/3/201454.8855.2054.4855.102,288,380
2/28/201455.2855.5954.9655.272,930,540
2/27/201454.7655.1854.5355.174,120,190
2/26/201455.6955.7054.5454.883,626,350
2/25/201455.0455.7555.0455.492,628,350
2/24/201455.0055.6355.0055.122,892,690
2/21/201454.9755.5754.7555.093,584,170
2/20/201454.5355.6054.5355.204,253,940
2/19/201454.0054.6953.9954.563,317,140
2/18/201453.8954.4753.7054.333,582,530
2/14/201454.8555.0052.5653.768,029,840
2/13/201453.0753.7553.0753.613,395,550
2/12/201453.4553.6253.0853.423,279,780
2/11/201453.1053.4052.9153.173,886,050
2/10/201452.3553.2952.1153.193,443,500
2/7/201452.1152.4251.9152.303,060,380
2/6/201451.3851.7151.2551.652,771,730
2/5/201451.0051.3250.5451.123,396,250
2/4/201451.2451.4650.5951.063,748,990
2/3/201452.8652.9151.0751.124,700,060
1/31/201452.0152.6051.9952.353,247,580
1/30/201452.5952.8152.2152.682,982,710
1/29/201452.5552.8852.0652.192,954,000
1/28/201452.9653.1052.5852.882,216,340
1/27/201453.0453.2152.7352.843,089,720
1/24/201453.1753.5652.6752.893,345,100
1/23/201454.1454.2553.3153.493,474,120
1/22/201454.4354.5254.0454.402,803,970
1/21/201455.2055.2054.0554.243,443,380
1/17/201454.5355.1154.4054.764,210,740
1/16/201454.3454.8554.1154.692,374,940
1/15/201454.4854.6854.0054.512,612,450
1/14/201453.6654.7153.5154.424,294,530
1/13/201453.6554.0653.2153.493,619,230
1/10/201453.4153.8253.1253.802,442,390
1/9/201453.4753.7252.8753.323,379,880
1/8/201454.3254.4852.8153.255,406,720
1/7/201453.3754.1653.3253.933,344,110
1/6/201453.9453.9453.1153.432,389,120
1/3/201453.7053.9953.3853.452,055,890
1/2/201453.8053.8953.4353.731,775,830
12/31/201353.9154.2153.7253.911,720,000
12/30/201353.6754.1253.6053.941,629,070
12/27/201353.7953.9453.5653.711,490,440
12/26/201353.3453.7153.2253.631,399,810
12/24/201353.3353.4953.0653.321,103,070
12/23/201353.6554.0053.5153.952,257,740
12/20/201353.2954.0553.2054.005,544,160
12/19/201353.4253.5052.9153.184,173,530
12/18/201352.9753.4252.4153.344,538,600
12/17/201352.7552.7552.3052.442,792,710
12/16/201352.7853.3052.6052.842,000,070
12/13/201353.0153.2752.4752.613,145,230
12/12/201353.6253.6952.6752.933,206,200
12/11/201354.0654.1453.6353.732,138,450
12/10/201354.7554.7853.6754.063,160,220
12/9/201354.4954.9254.3054.503,944,360
12/6/201353.0553.6053.0453.552,366,310
12/5/201352.8852.9852.4552.662,183,360
12/4/201352.8752.9952.3152.812,521,990
12/3/201352.9153.3252.8653.032,365,500
12/2/201353.3653.4152.7653.102,398,380
11/29/201353.3953.6953.0353.121,443,130
11/27/201353.1053.5953.0053.392,600,570
11/26/201352.9753.5952.8053.173,702,830
11/25/201352.9952.9952.6052.682,034,860
11/22/201352.1352.9052.1252.722,390,900
11/21/201352.6952.8252.0952.503,585,070
Trading Center