$66.26 +0.52 (%) Kraft Foods Group Inc - NASDAQ

Jan. 29, 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
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
12/29/201463.7864.0263.5163.821,879,427
12/26/201463.6964.2163.6663.93973,285
12/24/201463.8964.4763.8663.90937,554
12/23/201463.8764.4163.5564.012,262,654
12/22/201463.3064.3363.2564.312,722,541
12/19/201463.2164.0662.9863.517,251,660
12/18/201460.5663.3860.4463.388,681,498
12/17/201458.9959.8258.6959.562,345,818
12/16/201458.7860.2458.7758.833,908,624
12/15/201459.1259.5358.6758.703,385,851
12/12/201459.6060.1059.2059.222,729,928
12/11/201459.6560.3559.6560.063,504,523
12/10/201460.0060.4559.5059.582,510,031
12/9/201459.9660.4659.6160.302,574,406
12/8/201460.0160.6960.0160.333,525,752
12/5/201459.7260.2859.6060.272,369,639
12/4/201459.9160.0459.5059.702,412,826
12/3/201460.0060.2559.8260.192,257,556
12/2/201459.9760.1359.7560.102,942,559
12/1/201460.0660.2059.8259.922,593,889
11/28/201459.6560.2459.4560.171,759,216
11/26/201458.9459.3058.8859.281,279,085
11/25/201458.9059.1458.6658.941,984,721
11/24/201459.1659.3258.8358.972,182,572
11/21/201459.2059.6459.0059.225,544,189
11/20/201458.1958.6858.0258.532,342,145
11/19/201458.2458.4157.9558.371,920,002
11/18/201458.0558.4057.9158.221,918,899
11/17/201457.4358.0057.4357.991,805,860
11/14/201457.8157.8257.2157.422,009,606
11/13/201457.7157.9757.4057.631,703,409
11/12/201457.5157.8357.1057.462,563,685
11/11/201457.8458.0557.6257.881,580,064
11/10/201457.9058.2357.6157.911,870,256
11/7/201458.4658.4657.0257.872,973,369
11/6/201458.0258.3357.5658.273,174,911
11/5/201457.6557.8657.3257.662,589,997
11/4/201456.8957.5456.6957.122,828,922
11/3/201456.3356.8856.2756.793,448,934
10/31/201457.6657.6655.8056.355,608,478
10/30/201455.2356.2455.1456.165,391,944
10/29/201457.3257.3956.3856.913,750,547
10/28/201457.1257.4156.7857.252,818,699
10/27/201456.7757.2056.6556.921,704,105
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
  • Showing 1-100 of 594 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center