Skip to main content
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
24.34
-0.25 (-1.02%)
At close: Dec 5, 2025, 4:00 PM EST
24.40
+0.06 (0.25%)
After-hours: Dec 5, 2025, 7:59 PM EST

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5324.7724.3124.3424.34-1.02%9,318,827
Dec 4, 202525.0125.1424.5424.5924.59-1.76%10,654,183
Dec 3, 202524.9525.2824.8625.0325.030.28%13,344,528
Dec 2, 202525.3825.3824.6324.9624.96-1.62%14,898,901
Dec 1, 202525.4025.4825.0925.3725.37-0.55%12,953,781
Nov 28, 202525.1825.5625.1325.5125.51-0.35%6,295,222
Nov 26, 202525.3525.7725.3325.6025.200.63%9,517,881
Nov 25, 202525.3125.6125.2725.4425.040.83%12,690,354
Nov 24, 202525.2825.3024.9925.2324.84-0.24%22,402,808
Nov 21, 202525.0725.5424.8725.2924.891.24%11,876,307
Nov 20, 202524.9425.2224.8624.9824.590.28%14,973,316
Nov 19, 202524.9225.0024.7624.9124.52-0.24%9,803,416
Nov 18, 202524.5325.0924.3724.9724.581.96%15,670,618
Nov 17, 202524.9024.9424.4624.4924.11-1.45%14,016,298
Nov 14, 202525.0425.1624.6024.8524.46-0.44%19,863,378
Nov 13, 202524.7325.2124.7124.9624.570.85%17,990,959
Nov 12, 202524.7024.7924.3624.7524.360.32%12,984,688
Nov 11, 202524.4624.7024.3624.6724.281.19%15,282,074
Nov 10, 202524.3024.4324.0924.3824.000.41%23,012,757
Nov 7, 202523.9024.3023.7624.2823.902.36%18,904,776
Nov 6, 202524.1224.4223.7023.7223.35-1.74%29,327,098
Nov 5, 202524.1324.3423.9824.1423.76-0.12%19,613,691
Nov 4, 202524.3524.4024.0424.1723.79-0.66%19,216,064
Nov 3, 202524.6824.6923.9024.3323.95-1.62%20,122,473
Oct 31, 202524.3624.9824.2124.7324.340.61%30,484,740
Oct 30, 202524.3224.7824.1024.5824.200.82%30,901,856
Oct 29, 202525.0125.2224.1124.3824.00-4.47%44,944,188
Oct 28, 202525.4925.6725.3125.5225.12-0.27%16,389,648
Oct 27, 202525.2625.6325.2625.5925.191.35%12,261,283
Oct 24, 202525.5625.6025.2125.2524.86-0.63%8,618,827
Oct 23, 202525.6225.6525.2525.4125.01-0.90%11,379,601
Oct 22, 202525.5425.9525.4325.6425.240.23%8,860,295
Oct 21, 202525.8125.8625.5425.5825.18-0.51%12,593,632
Oct 20, 202525.5825.8825.5325.7125.310.74%10,077,559
Oct 17, 202525.2325.5525.1625.5225.121.55%15,967,141
Oct 16, 202525.2525.4425.0425.1324.74-0.24%13,798,409
Oct 15, 202525.3625.4924.9925.1924.80-0.98%12,688,318
Oct 14, 202525.0625.4725.0425.4425.041.31%11,240,017
Oct 13, 202525.0825.1724.8025.1124.72-0.16%11,558,778
Oct 10, 202525.0925.2924.9825.1524.760.44%9,752,663
Oct 9, 202525.0525.1124.8525.0424.65-0.16%11,100,621
Oct 8, 202525.3025.3724.9525.0824.69-1.34%11,753,498
Oct 7, 202525.2925.4824.9725.4225.020.59%17,810,225
Oct 6, 202525.9125.9625.2425.2724.88-3.03%12,580,274
Oct 3, 202526.0726.2425.9726.0625.65-0.04%8,737,848
Oct 2, 202526.2026.3225.8526.0725.66-0.80%10,210,690
Oct 1, 202526.0326.3725.9326.2825.870.92%12,862,259
Sep 30, 202525.7126.1325.5026.0425.631.32%23,559,653
Sep 29, 202526.0726.0725.3525.7025.30-1.34%19,230,346
Sep 26, 202525.8326.1525.8226.0525.640.93%15,286,089
Sep 25, 202526.8926.8925.7725.8125.41-3.48%13,950,894
Sep 24, 202526.4826.8526.4326.7426.320.68%13,109,470
Sep 23, 202526.4526.6926.4326.5626.150.68%14,221,968
Sep 22, 202526.3826.5226.2626.3825.97-0.15%14,522,775
Sep 19, 202526.2426.5626.1726.4226.011.30%33,012,526
Sep 18, 202525.7326.2225.6626.0825.671.36%21,000,716
Sep 17, 202525.9226.2525.6725.7325.33-0.77%13,239,242
Sep 16, 202525.6326.0525.6125.9325.521.17%18,271,404
Sep 15, 202526.2326.3725.6225.6325.23-1.91%23,134,647
Sep 12, 202526.5726.5726.0526.1325.72-1.47%17,152,324
Sep 11, 202526.7026.9426.5026.5226.11-0.49%10,763,383
Sep 10, 202526.6126.7326.3326.6526.23-0.07%13,538,166
Sep 9, 202526.7927.0026.6626.6726.25-0.86%8,218,903
Sep 8, 202527.1427.1526.5326.9026.48-1.43%17,984,188
Sep 5, 202526.9527.5126.9227.2926.861.22%14,754,336
Sep 4, 202526.9527.2526.7326.9626.540.11%13,238,772
Sep 3, 202526.2527.0026.1126.9326.513.50%19,076,252
Sep 2, 202527.8027.9125.8426.0225.61-6.97%43,401,011
Aug 29, 202527.2628.0827.1927.9727.531.19%23,601,304
Aug 28, 202527.9127.9527.3827.6426.81-0.90%11,454,082
Aug 27, 202527.6127.9327.5327.8927.060.69%9,144,852
Aug 26, 202527.6027.7427.3227.7026.870.04%17,469,861
Aug 25, 202528.0028.0127.6527.6926.86-1.32%9,780,208
Aug 22, 202527.6428.1027.6228.0627.222.04%10,699,957
Aug 21, 202527.3227.5627.1227.5026.680.29%6,098,349
Aug 20, 202527.8128.0327.2927.4226.60-0.90%8,522,426
Aug 19, 202527.3927.7627.3327.6726.841.47%8,281,939
Aug 18, 202527.6127.6227.1627.2726.46-1.45%7,899,924
Aug 15, 202527.7527.8127.4627.6726.840.07%8,136,158
Aug 14, 202527.8627.8827.5227.6526.82-1.32%15,035,299
Aug 13, 202527.3628.0327.3028.0227.182.45%12,530,308
Aug 12, 202527.4627.7527.2127.3526.53-0.29%13,478,530
Aug 11, 202527.8228.0327.0927.4326.61-1.19%13,917,731
Aug 8, 202527.6227.9027.5327.7626.930.40%9,266,811
Aug 7, 202527.3527.7627.1727.6526.821.43%9,892,151
Aug 6, 202527.0627.4026.8527.2626.450.81%9,055,131
Aug 5, 202526.8027.3026.8027.0426.230.90%10,630,262
Aug 4, 202527.2227.2526.6226.8026.00-2.23%14,299,548
Aug 1, 202527.7027.8227.0627.4126.59-0.18%16,940,505
Jul 31, 202528.0628.0627.4227.4626.64-3.62%17,627,063
Jul 30, 202528.7929.1928.1628.4927.64-0.25%17,783,369
Jul 29, 202528.2528.6228.2228.5627.711.10%14,007,056
Jul 28, 202528.5628.5728.0528.2527.41-1.50%10,067,045
Jul 25, 202528.7528.8128.3628.6827.82-0.35%8,521,860
Jul 24, 202528.9929.1328.7228.7827.92-0.55%7,411,034
Jul 23, 202528.9029.1528.7528.9428.080.56%12,814,381
Jul 22, 202527.5328.8127.5028.7827.924.73%18,294,836
Jul 21, 202527.9628.0227.4427.4826.66-1.22%17,895,824
Jul 18, 202528.2028.2227.6927.8226.99-1.10%18,389,287
Jul 17, 202527.7028.1527.6328.1327.291.99%17,564,503