The Kraft Heinz Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.39	31.96	31.04	31.74	31.74	1.08%	618
Mar 5, 2026	32.21	32.21	31.40	31.40	31.05	-0.98%	2,309
Mar 4, 2026	32.51	32.51	31.07	31.71	31.36	-1.58%	2,274
Mar 3, 2026	32.07	32.32	31.78	32.22	31.86	2.58%	1,604
Mar 2, 2026	32.14	32.14	31.40	31.41	31.06	-1.10%	1,747
Feb 27, 2026	32.03	32.11	31.75	31.76	31.41	0.25%	890
Feb 26, 2026	31.66	31.81	31.35	31.68	31.33	0.96%	848
Feb 25, 2026	31.85	32.02	31.09	31.38	31.03	-1.94%	1,396
Feb 24, 2026	31.88	32.03	31.43	32.00	31.65	0.72%	1,939
Feb 23, 2026	31.36	31.77	31.27	31.77	31.42	1.31%	941
Feb 20, 2026	31.41	31.51	31.11	31.36	31.01	0.74%	4,125
Feb 19, 2026	31.34	31.50	31.13	31.13	30.79	-0.77%	5,025
Feb 18, 2026	31.49	31.58	31.37	31.37	31.02	-3.51%	241
Feb 13, 2026	31.70	32.61	31.70	32.51	32.15	2.56%	252
Feb 12, 2026	31.80	32.04	31.44	31.70	31.35	-2.58%	2,049
Feb 11, 2026	30.72	32.54	29.81	32.54	32.18	1.72%	24,665
Feb 10, 2026	31.83	32.65	31.83	31.99	31.64	0.38%	957
Feb 9, 2026	32.19	32.19	31.58	31.87	31.52	-0.99%	289
Feb 6, 2026	32.13	32.25	31.93	32.19	31.83	-0.19%	846
Feb 5, 2026	32.20	32.55	31.76	32.25	31.89	0.12%	4,078
Feb 4, 2026	31.32	32.45	31.19	32.21	31.85	3.24%	178
Feb 3, 2026	30.81	31.55	30.42	31.20	30.86	0.97%	227
Feb 2, 2026	31.02	31.20	30.70	30.90	30.56	-0.74%	122
Jan 30, 2026	29.91	31.13	29.91	31.13	30.79	4.08%	462
Jan 29, 2026	30.05	30.50	29.91	29.91	29.58	-0.47%	1,870
Jan 28, 2026	30.69	30.86	30.00	30.05	29.72	-2.12%	880
Jan 27, 2026	31.46	31.46	30.65	30.70	30.36	-1.41%	3,586
Jan 26, 2026	30.70	31.14	30.52	31.14	30.80	1.43%	4,850
Jan 23, 2026	30.15	30.70	30.13	30.70	30.36	2.47%	6,290
Jan 22, 2026	29.73	30.19	29.56	29.96	29.63	0.77%	6,607
Jan 21, 2026	30.98	30.98	29.37	29.73	29.40	-7.15%	17,005
Jan 20, 2026	31.78	32.17	31.23	32.02	31.67	0.76%	1,624
Jan 19, 2026	31.62	32.97	31.41	31.78	31.43	0.51%	37
Jan 16, 2026	32.64	32.64	31.62	31.62	31.27	-2.14%	1,647
Jan 15, 2026	32.68	32.68	32.31	32.31	31.95	-0.28%	71
Jan 14, 2026	31.63	33.02	31.41	32.40	32.04	1.95%	5,544
Jan 13, 2026	31.63	31.85	31.54	31.78	31.43	1.21%	117
Jan 12, 2026	31.55	31.70	31.40	31.40	31.05	-0.48%	1,965
Jan 9, 2026	31.27	31.77	31.15	31.55	31.20	-0.66%	1,064
Jan 8, 2026	31.25	31.82	30.98	31.76	31.41	2.02%	3,338
Jan 7, 2026	31.97	31.97	31.03	31.13	30.79	-1.64%	1,752
Jan 6, 2026	32.52	32.52	31.60	31.65	31.30	-1.68%	4,762
Jan 5, 2026	33.35	33.35	32.19	32.19	31.83	-3.48%	5,586
Jan 2, 2026	33.82	33.82	32.85	33.35	32.98	-0.39%	110
Dec 30, 2025	33.47	33.75	33.29	33.48	33.11	-0.71%	221
Dec 29, 2025	33.69	34.05	33.58	33.72	33.35	1.02%	2,717
Dec 26, 2025	33.43	33.43	33.11	33.38	33.01	1.68%	2,164
Dec 23, 2025	33.75	33.91	32.71	32.83	32.47	-2.73%	4,060
Dec 22, 2025	33.97	34.21	33.71	33.75	33.38	-0.65%	1,103
Dec 19, 2025	34.04	34.04	33.73	33.97	33.60	-0.85%	4,323
Dec 18, 2025	34.05	34.41	34.05	34.26	33.88	-	1,279
Dec 17, 2025	34.00	34.49	33.99	34.26	33.88	2.18%	1,936
Dec 16, 2025	33.42	33.99	33.42	33.53	33.16	0.33%	1,334
Dec 15, 2025	32.48	33.42	32.40	33.42	33.05	1.27%	2,255
Dec 12, 2025	32.80	33.59	32.80	33.00	32.64	0.52%	609
Dec 11, 2025	33.30	33.30	32.83	32.83	32.47	-1.41%	290
Dec 10, 2025	33.26	33.41	33.10	33.30	32.93	0.85%	635
Dec 9, 2025	33.48	33.73	32.63	33.02	32.66	-1.37%	1,641
Dec 8, 2025	33.41	33.48	32.73	33.48	33.11	0.21%	2,298
Dec 5, 2025	32.78	33.50	32.78	33.41	33.04	2.30%	455
Dec 4, 2025	33.06	33.10	32.66	32.66	32.30	-1.33%	1,389
Dec 3, 2025	33.55	33.55	33.10	33.10	32.73	-0.33%	166
Dec 2, 2025	34.07	34.08	32.93	33.21	32.84	-2.47%	3,476
Dec 1, 2025	33.98	34.10	33.61	34.05	33.67	-1.30%	2,433
Nov 28, 2025	33.50	34.56	33.50	34.50	34.12	0.85%	1,915
Nov 27, 2025	34.60	34.60	34.21	34.21	33.47	0.35%	35
Nov 26, 2025	34.06	34.53	34.03	34.09	33.35	0.44%	449
Nov 25, 2025	33.70	34.55	33.70	33.94	33.21	0.71%	182
Nov 24, 2025	34.49	34.49	33.70	33.70	32.97	-2.01%	1,940
Nov 21, 2025	33.43	34.39	33.43	34.39	33.65	3.40%	4,600
Nov 19, 2025	33.17	33.35	33.10	33.26	32.54	-0.21%	5,828
Nov 18, 2025	32.67	33.42	32.59	33.33	32.61	1.93%	814
Nov 17, 2025	33.03	33.03	32.70	32.70	31.99	-0.40%	6,362
Nov 14, 2025	33.24	33.35	32.59	32.83	32.12	-0.82%	1,411
Nov 13, 2025	32.97	33.32	32.97	33.10	32.38	0.70%	57
Nov 12, 2025	32.41	32.87	32.41	32.87	32.16	1.29%	69
Nov 11, 2025	32.71	32.71	32.14	32.45	31.75	0.22%	1,196
Nov 10, 2025	32.08	32.51	32.08	32.38	31.68	1.73%	468
Nov 7, 2025	32.05	32.34	31.83	31.83	31.14	-0.34%	788
Nov 6, 2025	32.29	32.60	31.81	31.94	31.25	-1.27%	1,446
Nov 5, 2025	32.43	32.50	32.17	32.35	31.65	-0.77%	1,595
Nov 4, 2025	33.07	33.07	32.43	32.60	31.90	-0.15%	190
Nov 3, 2025	33.15	33.15	32.10	32.65	31.94	-1.36%	1,701
Oct 31, 2025	33.07	33.58	32.87	33.10	32.38	-0.18%	746
Oct 30, 2025	32.87	33.31	32.48	33.16	32.44	1.41%	2,375
Oct 29, 2025	33.90	33.90	32.25	32.70	31.99	-4.27%	4,453
Oct 28, 2025	34.09	34.16	34.09	34.16	33.42	0.18%	14
Oct 27, 2025	34.00	34.37	33.90	34.10	33.36	-	170
Oct 24, 2025	33.86	34.15	33.86	34.10	33.36	0.15%	258
Oct 23, 2025	34.44	34.77	33.96	34.05	33.31	-1.73%	1,830
Oct 22, 2025	34.40	35.00	34.30	34.65	33.90	0.29%	1,423
Oct 21, 2025	34.54	34.62	34.35	34.55	33.80	-0.26%	160
Oct 20, 2025	34.34	34.79	34.34	34.64	33.89	0.49%	131
Oct 17, 2025	34.05	34.47	34.05	34.47	33.73	0.47%	1,022
Oct 16, 2025	34.70	34.70	34.19	34.31	33.57	-0.17%	203
Oct 15, 2025	34.74	34.74	34.15	34.37	33.63	-1.21%	221
Oct 14, 2025	34.34	34.79	34.34	34.79	34.04	1.40%	1,390
Oct 13, 2025	34.17	34.45	34.00	34.31	33.57	-1.07%	241
Oct 10, 2025	33.55	34.68	33.55	34.68	33.93	3.37%	3,177
Oct 9, 2025	33.42	33.71	33.41	33.55	32.83	-0.15%	442