Skip to main content
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
24.61
+0.04 (0.16%)
At close: Feb 27, 2026, 4:00 PM EST
24.68
+0.07 (0.28%)
After-hours: Feb 27, 2026, 7:57 PM EST

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.6325.0124.5424.6124.610.16%16,218,199
Feb 26, 202624.6924.7724.2924.5724.570.06%10,008,719
Feb 25, 202624.7424.8424.1024.5624.56-0.91%13,370,955
Feb 24, 202624.6125.0224.3724.7824.780.98%12,459,833
Feb 23, 202624.3024.6824.2124.5424.540.57%11,349,892
Feb 20, 202624.0924.4423.9224.4024.401.71%13,363,384
Feb 19, 202623.9624.2523.7823.9923.990.17%11,223,138
Feb 18, 202623.8024.1423.4423.9523.950.71%15,131,263
Feb 17, 202624.7424.8823.4523.7823.78-4.11%20,741,006
Feb 13, 202624.3424.9324.2924.8024.801.97%13,406,377
Feb 12, 202624.4724.7724.1824.3224.32-2.68%18,616,747
Feb 11, 202623.8025.2023.5724.9924.990.36%37,087,200
Feb 10, 202624.5825.1824.3824.9024.901.30%22,412,163
Feb 9, 202624.5824.6924.3624.5824.58-0.24%13,291,325
Feb 6, 202624.4024.7524.4024.6424.640.80%11,515,135
Feb 5, 202624.6724.8324.1624.4524.45-0.14%13,121,606
Feb 4, 202623.9524.7323.8924.4824.482.56%17,932,006
Feb 3, 202623.3124.0823.2723.8723.871.57%17,525,527
Feb 2, 202623.7423.7923.2623.5023.50-1.01%11,861,967
Jan 30, 202623.2023.7623.0523.7423.742.59%21,990,836
Jan 29, 202623.2523.4722.9823.1423.14-0.22%18,069,922
Jan 28, 202623.6823.8622.9923.1923.19-2.15%14,190,485
Jan 27, 202623.5323.9123.4623.7023.700.51%19,464,396
Jan 26, 202623.2023.7323.2023.5823.581.64%14,882,847
Jan 23, 202622.6823.2422.6723.2023.202.11%14,248,178
Jan 22, 202622.2922.7822.2522.7222.721.43%18,640,541
Jan 21, 202622.2322.8021.9922.4022.40-5.72%40,776,210
Jan 20, 202623.4123.9423.2023.7623.760.98%17,947,024
Jan 16, 202623.8423.9023.5023.5323.53-2.93%14,774,023
Jan 15, 202624.2424.3224.0124.2424.24-0.33%11,696,161
Jan 14, 202623.5024.4823.4924.3224.323.45%16,922,590
Jan 13, 202623.3923.6523.3723.5123.510.51%8,219,532
Jan 12, 202623.4623.6523.3723.3923.39-0.13%12,955,355
Jan 9, 202623.4523.6423.1823.4223.42-0.04%12,199,616
Jan 8, 202622.9923.5822.9123.4323.431.83%15,058,943
Jan 7, 202623.6123.6722.9923.0123.01-2.13%19,272,074
Jan 6, 202623.8323.8323.4623.5123.51-1.09%16,590,793
Jan 5, 202624.3124.3623.7323.7723.77-2.54%18,653,007
Jan 2, 202624.2924.5624.0624.3924.390.58%12,839,540
Dec 31, 202524.4324.4624.2424.2524.25-0.74%9,930,653
Dec 30, 202524.2024.5424.1724.4324.430.74%10,109,521
Dec 29, 202524.1524.4624.1124.2524.250.50%15,485,710
Dec 26, 202523.9924.1723.9524.1324.130.46%9,076,661
Dec 24, 202523.6424.0523.6424.0224.021.35%5,694,847
Dec 23, 202524.1724.1723.6023.7023.70-1.86%13,899,735
Dec 22, 202524.3724.4824.1024.1524.15-1.47%13,465,692
Dec 19, 202524.6224.7624.4624.5124.51-0.97%22,737,729
Dec 18, 202524.6624.9824.6024.7524.75-13,212,413
Dec 17, 202524.6824.9524.6424.7524.750.28%14,094,339
Dec 16, 202524.7424.9224.4524.6824.680.73%18,730,886
Dec 15, 202524.4924.6324.4124.5024.500.20%13,604,282
Dec 12, 202524.4624.7524.3824.4524.450.25%11,339,562
Dec 11, 202524.3824.6024.2424.3924.390.16%13,562,200
Dec 10, 202524.3024.4224.1924.3524.350.50%11,200,567
Dec 9, 202524.5624.6624.0724.2324.23-1.14%10,096,325
Dec 8, 202524.2524.6624.2524.5124.510.70%11,198,463
Dec 5, 202524.5324.7724.3124.3424.34-1.02%9,376,321
Dec 4, 202525.0125.1424.5424.5924.59-1.76%11,029,851
Dec 3, 202524.9525.2824.8625.0325.030.28%13,351,569
Dec 2, 202525.3825.3824.6324.9624.96-1.62%14,911,761
Dec 1, 202525.4025.4825.0925.3725.37-0.55%12,954,753
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