Skip to main content
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
22.47
+0.55 (2.51%)
At close: Apr 28, 2026, 4:00 PM EDT
22.40
-0.07 (-0.31%)
After-hours: Apr 28, 2026, 5:39 PM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2522.4822.0222.4722.472.51%10,252,969
Apr 27, 202621.8622.1221.8121.9221.92-0.09%9,119,378
Apr 24, 202622.0522.2921.7721.9421.94-0.14%15,087,546
Apr 23, 202621.9222.1221.7521.9721.970.37%11,336,763
Apr 22, 202622.0322.1421.7721.8921.89-0.41%9,235,190
Apr 21, 202622.1722.2721.8621.9821.98-1.04%13,621,536
Apr 20, 202622.4622.6122.1222.2122.21-1.16%16,398,436
Apr 17, 202622.6022.7322.4022.4722.47-0.53%12,758,216
Apr 16, 202622.0522.6922.0222.5922.592.64%13,647,898
Apr 15, 202622.0722.2121.7822.0122.01-0.45%13,452,799
Apr 14, 202622.3122.3121.9822.1122.11-1.38%15,773,167
Apr 13, 202622.9723.0022.1322.4222.42-2.78%15,954,896
Apr 10, 202623.3023.6023.0123.0623.06-0.90%12,914,570
Apr 9, 202622.7923.3622.7123.2723.271.39%11,389,033
Apr 8, 202623.2023.2622.7722.9522.95-0.99%15,197,335
Apr 7, 202623.5623.6123.1523.1823.18-1.65%13,164,012
Apr 6, 202622.7923.6222.7423.5723.573.42%14,195,537
Apr 2, 202622.3222.8422.1422.7922.792.33%12,793,613
Apr 1, 202622.3322.3921.9522.2722.27-0.98%10,617,858
Mar 31, 202622.4322.5822.1622.4922.490.67%15,537,458
Mar 30, 202622.1322.4521.9922.3422.341.36%18,512,999
Mar 27, 202621.6322.2721.5322.0422.042.23%16,659,256
Mar 26, 202621.4721.9421.4721.5621.560.23%14,424,026
Mar 25, 202621.4821.6821.2821.5121.510.89%14,156,281
Mar 24, 202621.2221.6321.0421.3221.320.52%14,390,899
Mar 23, 202621.7721.7821.0821.2121.21-1.67%22,762,563
Mar 20, 202621.7321.8521.5121.5721.57-0.87%20,339,086
Mar 19, 202622.0822.3321.7221.7621.76-1.45%15,245,143
Mar 18, 202622.6023.1222.0022.0822.08-3.54%26,530,377
Mar 17, 202622.8423.0522.7522.8922.890.79%14,081,376
Mar 16, 202622.6722.9622.4822.7122.710.58%14,454,345
Mar 13, 202622.5022.7122.2922.5822.581.12%18,982,402
Mar 12, 202623.0623.2422.2722.3322.33-3.50%19,939,989
Mar 11, 202623.6023.7622.9823.1423.14-2.20%23,326,209
Mar 10, 202624.4124.4223.6423.6623.66-3.19%11,210,425
Mar 9, 202624.3924.6824.1824.4424.44-0.41%20,151,278
Mar 6, 202623.8524.5623.4824.5424.541.28%18,538,349
Mar 5, 202624.0424.5023.9024.2323.830.79%19,170,852
Mar 4, 202624.3124.3123.7924.0423.64-0.74%16,654,045
Mar 3, 202624.3424.5524.0024.2223.82-1.18%15,479,633
Mar 2, 202624.6124.6224.1324.5124.11-0.41%16,074,413
Feb 27, 202624.6325.0124.5424.6124.200.16%16,535,278
Feb 26, 202624.6924.7724.2924.5724.160.06%12,166,515
Feb 25, 202624.7424.8424.1024.5624.15-0.91%13,396,737
Feb 24, 202624.6125.0224.3724.7824.370.98%13,878,391
Feb 23, 202624.3024.6824.2124.5424.130.57%11,359,387
Feb 20, 202624.0924.4423.9224.4024.001.71%13,444,795
Feb 19, 202623.9624.2523.7823.9923.590.17%11,356,668
Feb 18, 202623.8024.1423.4423.9523.550.71%15,717,142
Feb 17, 202624.7424.8823.4523.7823.39-4.11%20,757,660
Feb 13, 202624.3424.9324.2924.8024.391.97%13,890,001
Feb 12, 202624.4724.7724.1824.3223.92-2.68%18,694,769
Feb 11, 202623.8025.2023.5724.9924.580.36%37,706,776
Feb 10, 202624.5825.1824.3824.9024.491.30%22,418,869
Feb 9, 202624.5824.6924.3624.5824.17-0.24%13,291,325
Feb 6, 202624.4024.7524.4024.6424.230.80%11,515,135
Feb 5, 202624.6724.8324.1624.4524.04-0.14%13,121,606
Feb 4, 202623.9524.7323.8924.4824.082.56%17,932,006
Feb 3, 202623.3124.0823.2723.8723.481.57%17,525,527
Feb 2, 202623.7423.7923.2623.5023.11-1.01%11,861,967
Jan 30, 202623.2023.7623.0523.7423.352.59%21,990,836
Jan 29, 202623.2523.4722.9823.1422.76-0.22%18,069,922
Jan 28, 202623.6823.8622.9923.1922.81-2.15%14,190,485
Jan 27, 202623.5323.9123.4623.7023.310.51%19,464,396
Jan 26, 202623.2023.7323.2023.5823.191.64%14,882,847
Jan 23, 202622.6823.2422.6723.2022.822.11%14,248,178
Jan 22, 202622.2922.7822.2522.7222.341.43%18,640,541
Jan 21, 202622.2322.8021.9922.4022.03-5.72%40,776,210
Jan 20, 202623.4123.9423.2023.7623.370.98%17,947,024
Jan 16, 202623.8423.9023.5023.5323.14-2.93%14,774,023
Jan 15, 202624.2424.3224.0124.2423.84-0.33%11,696,161
Jan 14, 202623.5024.4823.4924.3223.923.45%16,922,590
Jan 13, 202623.3923.6523.3723.5123.120.51%8,219,532
Jan 12, 202623.4623.6523.3723.3923.00-0.13%12,955,355
Jan 9, 202623.4523.6423.1823.4223.03-0.04%12,199,616
Jan 8, 202622.9923.5822.9123.4323.041.83%15,058,943
Jan 7, 202623.6123.6722.9923.0122.63-2.13%19,272,074
Jan 6, 202623.8323.8323.4623.5123.12-1.09%16,590,793
Jan 5, 202624.3124.3623.7323.7723.38-2.54%18,653,007
Jan 2, 202624.2924.5624.0624.3923.990.58%12,839,540
Dec 31, 202524.4324.4624.2424.2523.85-0.74%9,930,653
Dec 30, 202524.2024.5424.1724.4324.030.74%10,109,521
Dec 29, 202524.1524.4624.1124.2523.850.50%15,485,710
Dec 26, 202523.9924.1723.9524.1323.730.46%9,076,661
Dec 24, 202523.6424.0523.6424.0223.621.35%5,694,847
Dec 23, 202524.1724.1723.6023.7023.31-1.86%13,899,735
Dec 22, 202524.3724.4824.1024.1523.75-1.47%13,465,692
Dec 19, 202524.6224.7624.4624.5124.11-0.97%22,737,729
Dec 18, 202524.6624.9824.6024.7524.34-13,212,413
Dec 17, 202524.6824.9524.6424.7524.340.28%14,094,339
Dec 16, 202524.7424.9224.4524.6824.270.73%18,730,886
Dec 15, 202524.4924.6324.4124.5024.100.20%13,604,282
Dec 12, 202524.4624.7524.3824.4524.050.25%11,339,562
Dec 11, 202524.3824.6024.2424.3923.990.16%13,562,200
Dec 10, 202524.3024.4224.1924.3523.950.50%11,200,567
Dec 9, 202524.5624.6624.0724.2323.83-1.14%10,096,325
Dec 8, 202524.2524.6624.2524.5124.110.70%11,198,463
Dec 5, 202524.5324.7724.3124.3423.94-1.02%9,376,321
Dec 4, 202525.0125.1424.5424.5924.18-1.76%11,029,851
Dec 3, 202524.9525.2824.8625.0324.620.28%13,351,569