Stove Kraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	687.75	698.90	681.25	694.25	694.25	0.95%	121,332
Jun 18, 2026	672.00	692.50	669.90	687.75	687.75	2.66%	171,726
Jun 17, 2026	663.50	683.00	663.50	669.90	669.90	1.31%	165,026
Jun 16, 2026	659.55	663.00	644.80	661.25	661.25	0.26%	88,874
Jun 15, 2026	659.00	675.65	653.40	659.55	659.55	0.55%	118,319
Jun 12, 2026	655.00	667.45	643.00	655.95	655.95	0.67%	132,317
Jun 11, 2026	646.10	681.00	645.30	651.60	651.60	-0.07%	182,351
Jun 10, 2026	667.00	668.95	648.00	652.05	652.05	-1.87%	123,264
Jun 9, 2026	627.95	673.05	626.55	664.50	664.50	6.16%	376,226
Jun 8, 2026	648.00	663.90	621.60	625.95	625.95	-3.59%	270,213
Jun 5, 2026	656.90	659.60	646.10	649.25	649.25	-0.62%	100,804
Jun 4, 2026	621.00	662.50	609.05	653.30	653.30	5.46%	410,692
Jun 3, 2026	618.05	626.20	612.20	619.45	619.45	-0.55%	129,820
Jun 2, 2026	618.90	631.50	608.60	622.90	622.90	0.32%	194,789
Jun 1, 2026	615.00	648.35	613.70	620.90	620.90	1.36%	393,739
May 29, 2026	608.65	622.00	595.00	612.55	612.55	1.11%	328,567
May 27, 2026	566.15	609.90	566.15	605.85	605.85	7.17%	686,759
May 26, 2026	559.00	581.95	553.30	565.30	565.30	2.04%	248,853
May 25, 2026	561.00	561.00	552.10	554.00	554.00	-0.57%	91,177
May 22, 2026	551.00	564.90	548.00	557.20	557.20	1.02%	120,821
May 21, 2026	551.00	559.00	541.05	551.55	551.55	1.42%	140,338
May 20, 2026	539.80	553.00	534.15	543.85	543.85	0.62%	93,169
May 19, 2026	541.00	558.00	536.90	540.50	540.50	-0.73%	132,261
May 18, 2026	548.15	548.15	531.30	544.45	544.45	-1.41%	126,688
May 15, 2026	526.00	574.90	521.05	552.25	552.25	5.02%	839,885
May 14, 2026	547.90	547.90	523.90	525.85	525.85	-2.91%	294,960
May 13, 2026	587.45	587.45	539.00	541.60	541.60	-3.88%	691,325
May 12, 2026	559.70	598.90	555.00	563.45	563.45	1.59%	1,667,550
May 11, 2026	554.85	565.00	540.00	554.65	554.65	1.43%	330,859
May 8, 2026	549.10	552.00	542.30	546.85	546.85	-0.41%	64,083
May 7, 2026	558.10	570.00	544.05	549.10	549.10	-1.61%	147,743
May 6, 2026	555.00	560.90	548.70	558.10	558.10	1.34%	72,178
May 5, 2026	557.95	557.95	547.25	550.70	550.70	-1.31%	42,423
May 4, 2026	544.50	564.75	544.50	558.00	558.00	2.29%	126,948
Apr 30, 2026	545.20	550.00	535.10	545.50	545.50	0.29%	65,451
Apr 29, 2026	548.10	554.20	541.20	543.90	543.90	-0.76%	70,184
Apr 28, 2026	542.65	553.50	535.75	548.05	548.05	1.00%	131,668
Apr 27, 2026	539.20	547.90	537.60	542.65	542.65	0.64%	65,525
Apr 24, 2026	557.00	557.00	535.15	539.20	539.20	-1.83%	160,065
Apr 23, 2026	535.00	554.00	517.10	549.25	549.25	3.88%	793,174
Apr 22, 2026	530.05	538.80	525.10	528.75	528.75	-0.14%	119,107
Apr 21, 2026	538.00	545.55	528.50	529.50	529.50	-2.03%	157,996
Apr 20, 2026	553.00	553.75	535.85	540.45	540.45	-2.40%	271,023
Apr 17, 2026	561.80	568.70	552.00	553.75	553.75	-1.43%	225,966
Apr 16, 2026	585.00	589.45	559.00	561.80	561.80	-3.24%	161,416
Apr 15, 2026	580.00	585.50	574.70	580.60	580.60	0.82%	139,047
Apr 13, 2026	556.10	580.70	540.35	575.85	575.85	2.85%	246,819
Apr 10, 2026	563.00	573.00	555.25	559.90	559.90	-0.67%	224,618
Apr 9, 2026	541.75	566.70	537.00	563.70	563.70	4.04%	542,712
Apr 8, 2026	495.00	546.90	490.50	541.80	541.80	11.44%	945,934