Skip to main content
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
23.70
+0.23 (0.98%)
At close: Jun 26, 2026, 4:00 PM EDT
23.68
-0.02 (-0.11%)
After-hours: Jun 26, 2026, 7:59 PM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.6624.0523.5523.7023.700.98%14,474,471
Jun 25, 202623.0023.8422.9423.4723.472.31%13,585,456
Jun 24, 202622.5523.0822.5522.9422.942.09%12,632,446
Jun 23, 202622.3622.6022.2422.4722.472.00%12,395,333
Jun 22, 202622.6522.7222.0122.0322.03-3.46%16,607,613
Jun 18, 202623.1023.1422.7522.8222.82-1.64%20,515,936
Jun 17, 202623.5623.9222.9623.2023.20-2.52%12,928,397
Jun 16, 202624.0024.0023.5223.8023.80-0.79%13,132,871
Jun 15, 202624.2424.3723.9723.9923.99-1.64%10,628,603
Jun 12, 202624.2124.4124.0924.3924.390.70%7,826,540
Jun 11, 202624.0724.3523.9724.2224.220.71%10,299,924
Jun 10, 202623.6024.1523.4424.0524.052.65%11,772,374
Jun 9, 202623.3623.7123.3123.4323.430.34%13,271,624
Jun 8, 202622.4823.4022.4223.3523.353.41%14,576,870
Jun 5, 202622.2822.7522.1522.5822.582.31%14,514,272
Jun 4, 202623.1723.2222.3622.4722.07-1.27%18,684,826
Jun 3, 202623.0623.3922.6122.7622.35-2.44%18,170,391
Jun 2, 202623.6823.7423.2423.3322.91-1.27%13,837,249
Jun 1, 202623.8023.9623.4523.6323.21-1.58%13,312,970
May 29, 202624.4524.4823.8724.0123.58-1.88%21,148,222
May 28, 202624.4424.7124.4024.4724.030.37%10,356,779
May 27, 202624.0824.7024.0724.3823.952.22%13,450,102
May 26, 202623.8124.1023.7023.8523.430.25%15,194,395
May 22, 202623.5723.9623.5323.7923.371.06%11,190,487
May 21, 202623.5523.8223.1823.5423.120.04%13,152,091
May 20, 202623.1923.6622.9423.5323.111.07%13,959,606
May 19, 202623.3723.5923.0123.2822.87-0.30%13,737,202
May 18, 202622.9623.4022.8223.3522.931.88%20,072,411
May 15, 202623.4323.6322.9122.9222.51-1.67%11,593,177
May 14, 202623.3723.8223.1423.3122.900.56%16,235,851
May 13, 202623.4023.7223.1023.1822.77-0.81%12,116,243
May 12, 202623.4423.6423.0223.3722.950.47%14,835,693
May 11, 202624.0024.1223.1023.2622.85-2.92%13,962,508
May 8, 202623.6224.1523.4523.9623.531.35%13,357,375
May 7, 202623.0123.7722.9523.6423.222.47%19,910,110
May 6, 202623.1723.5622.6823.0722.662.35%26,374,720
May 5, 202622.3322.7722.0222.5422.140.54%15,526,317
May 4, 202622.3322.6022.2422.4222.02-0.31%13,955,005
May 1, 202622.8022.9922.2622.4922.09-0.75%14,253,542
Apr 30, 202622.4022.7422.3922.6622.261.07%13,011,780
Apr 29, 202622.4122.6122.2422.4222.02-0.22%13,324,929
Apr 28, 202622.2522.4822.0222.4722.072.51%10,544,501
Apr 27, 202621.8622.1221.8121.9221.53-0.09%9,124,183
Apr 24, 202622.0522.2921.7721.9421.55-0.14%15,256,350
Apr 23, 202621.9222.1221.7521.9721.580.37%11,403,744
Apr 22, 202622.0322.1421.7721.8921.50-0.41%9,254,709
Apr 21, 202622.1722.2721.8621.9821.59-1.04%13,638,185
Apr 20, 202622.4622.6122.1222.2121.81-1.16%16,415,851
Apr 17, 202622.6022.7322.4022.4722.07-0.53%12,796,558
Apr 16, 202622.0522.6922.0222.5922.192.64%13,670,464
Apr 15, 202622.0722.2121.7822.0121.62-0.45%13,469,767
Apr 14, 202622.3122.3121.9822.1121.72-1.38%15,815,544
Apr 13, 202622.9723.0022.1322.4222.02-2.78%15,983,172
Apr 10, 202623.3023.6023.0123.0622.65-0.90%12,921,324
Apr 9, 202622.7923.3622.7123.2722.861.39%11,396,907
Apr 8, 202623.2023.2622.7722.9522.54-0.99%15,197,949
Apr 7, 202623.5623.6123.1523.1822.77-1.65%13,164,012
Apr 6, 202622.7923.6222.7423.5723.153.42%14,195,537
Apr 2, 202622.3222.8422.1422.7922.382.33%12,793,613
Apr 1, 202622.3322.3921.9522.2721.87-0.98%10,617,858
Mar 31, 202622.4322.5822.1622.4922.090.67%15,537,458
Mar 30, 202622.1322.4521.9922.3421.941.36%18,512,999
Mar 27, 202621.6322.2721.5322.0421.652.23%16,659,256
Mar 26, 202621.4721.9421.4721.5621.180.23%14,424,026
Mar 25, 202621.4821.6821.2821.5121.130.89%14,156,281
Mar 24, 202621.2221.6321.0421.3220.940.52%14,390,899
Mar 23, 202621.7721.7821.0821.2120.83-1.67%22,762,563
Mar 20, 202621.7321.8521.5121.5721.19-0.87%20,339,086
Mar 19, 202622.0822.3321.7221.7621.37-1.45%15,245,143
Mar 18, 202622.6023.1222.0022.0821.69-3.54%26,530,377
Mar 17, 202622.8423.0522.7522.8922.480.79%14,081,376
Mar 16, 202622.6722.9622.4822.7122.310.58%14,454,345
Mar 13, 202622.5022.7122.2922.5822.181.12%18,982,402
Mar 12, 202623.0623.2422.2722.3321.93-3.50%19,939,989
Mar 11, 202623.6023.7622.9823.1422.73-2.20%23,326,209
Mar 10, 202624.4124.4223.6423.6623.24-3.19%11,210,425
Mar 9, 202624.3924.6824.1824.4424.00-0.41%20,151,278
Mar 6, 202623.8524.5623.4824.5424.102.98%18,538,349
Mar 5, 202624.0424.5023.9024.2323.410.79%19,170,852
Mar 4, 202624.3124.3123.7924.0423.22-0.74%16,654,045
Mar 3, 202624.3424.5524.0024.2223.40-1.18%15,479,633
Mar 2, 202624.6124.6224.1324.5123.68-0.41%16,074,413
Feb 27, 202624.6325.0124.5424.6123.770.16%16,535,278
Feb 26, 202624.6924.7724.2924.5723.730.06%12,166,515
Feb 25, 202624.7424.8424.1024.5623.72-0.91%13,396,737
Feb 24, 202624.6125.0224.3724.7823.940.98%13,878,391
Feb 23, 202624.3024.6824.2124.5423.710.57%11,359,387
Feb 20, 202624.0924.4423.9224.4023.571.71%13,444,795
Feb 19, 202623.9624.2523.7823.9923.170.17%11,356,668
Feb 18, 202623.8024.1423.4423.9523.140.71%15,717,142
Feb 17, 202624.7424.8823.4523.7822.97-4.11%20,757,660
Feb 13, 202624.3424.9324.2924.8023.961.97%13,890,001
Feb 12, 202624.4724.7724.1824.3223.49-2.68%18,694,769
Feb 11, 202623.8025.2023.5724.9924.140.36%37,706,776
Feb 10, 202624.5825.1824.3824.9024.051.30%22,418,869
Feb 9, 202624.5824.6924.3624.5823.74-0.24%13,291,325
Feb 6, 202624.4024.7524.4024.6423.800.80%11,515,135
Feb 5, 202624.6724.8324.1624.4523.61-0.14%13,121,606
Feb 4, 202623.9524.7323.8924.4823.652.56%17,932,006
Feb 3, 202623.3124.0823.2723.8723.061.57%17,525,527