Stove Kraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	487.95	495.00	480.70	486.20	486.20	0.13%	154,083
Apr 6, 2026	476.60	489.90	471.80	485.55	485.55	1.93%	195,612
Apr 2, 2026	474.90	480.25	460.00	476.35	476.35	-0.22%	134,449
Apr 1, 2026	456.50	483.35	456.50	477.40	477.40	5.27%	145,622
Mar 30, 2026	473.00	478.95	447.05	453.50	453.50	-4.72%	306,629
Mar 27, 2026	482.50	490.00	471.40	475.95	475.95	-0.25%	320,777
Mar 25, 2026	475.40	489.95	473.20	477.15	477.15	0.82%	236,222
Mar 24, 2026	496.30	498.95	468.30	473.25	473.25	-4.22%	440,275
Mar 23, 2026	490.00	517.15	484.90	494.10	494.10	-0.93%	1,020,006
Mar 20, 2026	513.00	513.80	494.10	498.75	498.75	-3.31%	337,124
Mar 19, 2026	488.10	534.00	482.35	515.85	515.85	4.59%	2,608,688
Mar 18, 2026	477.95	502.25	477.90	493.20	493.20	3.19%	241,981
Mar 17, 2026	486.00	491.70	475.20	477.95	477.95	-2.02%	206,274
Mar 16, 2026	503.40	503.40	471.50	487.80	487.80	-3.59%	661,690
Mar 13, 2026	511.00	531.75	500.00	505.95	505.95	-0.40%	1,639,601