Kraft Foods Group Inc $57.20

down -0.08


20/8/2014 12:29 PM  |  NASDAQ : KRFT  
Industries : Food & Beverage / Food - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRFT historical data

Date Open High Low Close Volume
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
6/4/201458.4358.8958.3058.811,852,073
6/3/201458.9559.1158.3558.513,527,404
6/2/201459.2359.3358.7758.972,204,832
5/30/201459.2359.5658.7159.462,762,347
5/29/201458.6359.0458.3759.031,699,268
5/28/201458.0458.5158.0058.331,636,663
5/27/201458.0458.2457.9758.211,827,467
5/23/201458.0058.4357.8358.151,889,898
5/22/201457.6257.9557.3657.831,728,956
5/21/201457.2557.7457.1757.711,718,589
5/20/201457.1857.6257.1757.361,699,955
5/19/201457.3357.6057.1757.512,066,845
5/16/201457.0657.6556.8157.582,334,973
5/15/201457.4857.5456.8557.002,480,926
5/14/201457.5957.7557.3257.511,719,913
5/13/201457.3757.8457.3657.651,864,935
5/12/201457.3057.6957.2057.422,190,818
5/9/201456.6757.2456.6057.242,200,288
5/8/201456.9757.0956.3156.601,729,025
5/7/201456.3256.9656.0756.702,477,016
5/6/201455.8756.4355.8656.062,051,026
5/5/201456.1156.3255.7156.262,351,151
5/2/201457.1257.1855.9156.203,393,775
5/1/201456.9056.9356.3556.692,673,798
4/30/201456.6756.9556.5656.862,526,499
4/29/201457.3957.3956.6656.672,546,417
4/28/201457.0057.2856.6557.132,837,431
4/25/201456.8856.9456.5056.661,791,662
4/24/201457.0857.1356.5356.832,150,464
4/23/201456.3057.1256.1356.932,328,185
4/22/201456.9657.0156.0356.343,135,729
4/21/201456.9957.0756.6756.931,692,032
4/17/201456.4357.1556.2556.912,504,943
4/16/201456.4756.7356.1556.732,259,745
4/15/201456.4256.5655.9356.142,434,818
4/14/201456.0956.3655.6656.212,467,476
4/11/201456.3256.3255.4755.642,618,056
4/10/201456.3757.0755.8555.892,973,808
4/9/201457.0357.0856.1256.214,413,417
4/8/201457.6857.9557.1257.443,866,536
4/7/201456.8057.9756.5457.594,469,472
4/4/201457.7057.7656.7956.804,340,754
4/3/201456.7557.3856.5957.323,259,710
4/2/201455.9856.7655.7556.652,985,023
4/1/201456.1656.2455.7756.112,898,700
3/31/201455.8556.4955.7356.102,503,860
3/28/201455.7356.0055.4355.702,031,107
Trading Center