Kraft Heinz Company KHC
NYSE · United States · Consumer Non-Durables
$22.72-0.73 (-3.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.72 | -3.11% | $23.58 | $23.72 | $22.72 | 12.49M |
| 2026-09-29 | $23.45 | -0.47% | $23.27 | $23.65 | $23.24 | 10.63M |
| 2026-09-28 | $23.56 | -0.30% | $23.58 | $23.78 | $23.45 | 9.70M |
| 2026-09-25 | $23.63 | -0.96% | $23.87 | $23.93 | $23.48 | 10.45M |
| 2026-09-24 | $23.86 | +0.29% | $23.97 | $24.00 | $23.68 | 13.46M |
| 2026-09-23 | $23.79 | -0.87% | $24.01 | $24.23 | $23.52 | 14.84M |
| 2026-09-22 | $24.00 | -1.52% | $24.50 | $24.52 | $23.94 | 14.60M |
| 2026-09-21 | $24.37 | -0.25% | $24.36 | $24.80 | $24.24 | 14.04M |
| 2026-09-18 | $24.43 | -1.21% | $24.63 | $24.68 | $24.15 | 27.35M |
| 2026-09-17 | $24.73 | 0.00% | $25.18 | $25.20 | $24.59 | 11.66M |
| 2026-09-16 | $24.73 | 0.00% | $24.74 | $24.98 | $24.62 | 13.87M |
| 2026-09-15 | $24.73 | +1.90% | $23.94 | $24.95 | $23.75 | 22.95M |
| 2026-09-14 | $24.27 | -1.34% | $24.41 | $24.99 | $24.27 | 20.33M |
| 2026-09-11 | $24.60 | +0.86% | $24.56 | $24.77 | $24.15 | 123.78M |
| 2026-09-10 | $24.39 | -0.89% | $24.90 | $24.90 | $24.24 | 23.86M |
| 2026-09-09 | $24.61 | -1.16% | $24.79 | $24.98 | $24.57 | 18.45M |
| 2026-09-08 | $24.90 | +0.20% | $24.78 | $25.07 | $24.32 | 21.18M |
| 2026-09-04 | $24.85 | -2.24% | $25.00 | $25.14 | $24.74 | 20.43M |
| 2026-09-03 | $25.42 | -3.20% | $26.09 | $26.10 | $25.30 | 24.25M |
| 2026-09-02 | $26.26 | +1.51% | $26.10 | $26.44 | $25.84 | 16.59M |
| 2026-09-01 | $25.87 | +0.78% | $25.75 | $26.25 | $25.62 | 14.09M |
| 2026-08-31 | $25.67 | -0.12% | $25.77 | $26.06 | $25.63 | 18.54M |
| 2026-08-28 | $25.70 | +2.27% | $25.29 | $25.75 | $25.11 | 20.65M |
| 2026-08-27 | $25.13 | +1.37% | $24.60 | $25.39 | $24.60 | 18.25M |
| 2026-08-26 | $24.79 | -2.09% | $24.40 | $25.25 | $24.25 | 26.48M |
| 2026-08-25 | $25.32 | -1.36% | $25.55 | $25.62 | $25.18 | 13.34M |
| 2026-08-24 | $25.67 | +0.35% | $25.78 | $26.01 | $25.58 | 11.23M |
| 2026-08-21 | $25.58 | +0.04% | $25.71 | $25.78 | $25.45 | 8.35M |
| 2026-08-20 | $25.57 | -0.43% | $25.47 | $25.80 | $25.31 | 11.95M |
| 2026-08-19 | $25.68 | +3.46% | $25.01 | $25.91 | $24.99 | 11.32M |
| 2026-08-18 | $24.82 | +0.28% | $25.15 | $25.15 | $24.69 | 10.27M |
| 2026-08-17 | $24.75 | -2.98% | $25.25 | $25.35 | $24.68 | 11.67M |
| 2026-08-14 | $25.51 | +0.51% | $25.36 | $25.52 | $25.17 | 8.51M |
| 2026-08-13 | $25.38 | +3.47% | $24.81 | $25.41 | $24.81 | 13.01M |
| 2026-08-12 | $24.53 | -0.49% | $24.41 | $24.60 | $24.10 | 15.01M |
| 2026-08-11 | $24.65 | -1.12% | $24.76 | $24.88 | $24.45 | 13.41M |
| 2026-08-10 | $24.93 | -1.54% | $25.25 | $25.55 | $24.68 | 16.95M |
| 2026-08-07 | $25.32 | +1.44% | $24.90 | $25.36 | $24.87 | 14.25M |
| 2026-08-06 | $24.96 | -2.99% | $25.77 | $25.97 | $24.64 | 24.88M |
| 2026-08-05 | $25.73 | -3.42% | $26.97 | $27.05 | $25.33 | 23.38M |
| 2026-08-04 | $26.64 | +0.83% | $26.27 | $26.71 | $26.14 | 16.25M |
| 2026-08-03 | $26.42 | +2.21% | $26.29 | $26.53 | $26.06 | 13.62M |
| 2026-07-31 | $25.85 | -2.01% | $26.02 | $26.27 | $25.82 | 13.03M |
| 2026-07-30 | $26.38 | -4.49% | $27.01 | $27.11 | $26.25 | 14.58M |
| 2026-07-29 | $27.62 | +1.17% | $27.23 | $28.09 | $27.21 | 17.87M |
| 2026-07-28 | $27.30 | +4.12% | $26.72 | $27.66 | $26.62 | 20.67M |
| 2026-07-27 | $26.22 | +2.14% | $25.70 | $26.39 | $25.70 | 16.74M |
| 2026-07-24 | $25.67 | +1.22% | $25.37 | $25.69 | $25.25 | 13.01M |
| 2026-07-23 | $25.36 | -2.31% | $25.75 | $25.99 | $25.17 | 14.53M |
| 2026-07-22 | $25.96 | +0.66% | $26.24 | $26.33 | $25.87 | 10.76M |
| 2026-07-21 | $25.79 | -0.27% | $25.90 | $26.18 | $25.61 | 9.23M |
| 2026-07-20 | $25.86 | -0.08% | $25.88 | $26.12 | $25.65 | 10.64M |
| 2026-07-17 | $25.88 | -1.33% | $26.61 | $27.13 | $25.75 | 15.37M |
| 2026-07-16 | $26.23 | +3.06% | $25.72 | $26.40 | $25.67 | 15.88M |
| 2026-07-15 | $25.45 | +1.48% | $25.02 | $25.77 | $24.71 | 11.93M |
| 2026-07-14 | $25.08 | -0.59% | $25.05 | $25.16 | $24.79 | 10.13M |
| 2026-07-13 | $25.23 | +1.53% | $24.92 | $25.33 | $24.92 | 10.60M |
| 2026-07-10 | $24.85 | +0.69% | $24.71 | $25.05 | $24.50 | 6.69M |
| 2026-07-09 | $24.68 | -0.96% | $24.77 | $25.01 | $24.58 | 10.57M |
| 2026-07-08 | $24.92 | -1.50% | $25.54 | $25.62 | $24.90 | 9.66M |
| 2026-07-07 | $25.30 | +1.93% | $25.31 | $25.75 | $25.25 | 11.51M |
| 2026-07-06 | $24.82 | -2.17% | $25.30 | $25.47 | $24.48 | 15.09M |
| 2026-07-02 | $25.37 | +1.44% | $25.25 | $25.51 | $25.04 | 14.45M |
| 2026-07-01 | $25.01 | +5.88% | $24.03 | $25.05 | $24.02 | 18.35M |
| 2026-06-30 | $23.62 | -2.36% | $24.01 | $24.33 | $23.60 | 12.85M |
| 2026-06-29 | $24.19 | +2.07% | $23.74 | $24.31 | $23.71 | 14.86M |
| 2026-06-26 | $23.70 | +0.98% | $23.66 | $24.05 | $23.55 | 14.93M |
| 2026-06-25 | $23.47 | +2.31% | $23.00 | $23.84 | $22.94 | 15.32M |
| 2026-06-24 | $22.94 | +2.09% | $22.55 | $23.08 | $22.55 | 16.34M |
| 2026-06-23 | $22.47 | +2.00% | $22.36 | $22.60 | $22.24 | 12.67M |
| 2026-06-22 | $22.03 | -3.46% | $22.65 | $22.72 | $22.00 | 16.78M |
| 2026-06-18 | $22.82 | -1.64% | $23.09 | $23.14 | $22.75 | 21.35M |
| 2026-06-17 | $23.20 | -2.52% | $23.56 | $23.92 | $22.96 | 12.97M |
| 2026-06-16 | $23.80 | -0.79% | $24.00 | $24.00 | $23.52 | 13.17M |
| 2026-06-15 | $23.99 | -1.64% | $24.24 | $24.37 | $23.97 | 10.70M |
| 2026-06-12 | $24.39 | +0.70% | $24.21 | $24.41 | $24.08 | 7.92M |
| 2026-06-11 | $24.22 | +0.71% | $24.07 | $24.34 | $23.97 | 10.31M |
| 2026-06-10 | $24.05 | +2.65% | $23.60 | $24.15 | $23.44 | 11.92M |
| 2026-06-09 | $23.43 | +0.34% | $23.36 | $23.71 | $23.31 | 13.53M |
| 2026-06-08 | $23.35 | +3.41% | $22.48 | $23.40 | $22.42 | 15.06M |
| 2026-06-05 | $22.58 | +0.49% | $22.28 | $22.75 | $22.15 | 14.56M |
| 2026-06-04 | $22.47 | -1.27% | $23.17 | $23.22 | $22.36 | 19.53M |
| 2026-06-03 | $22.76 | -2.44% | $23.06 | $23.39 | $22.61 | 18.17M |
| 2026-06-02 | $23.33 | -1.27% | $23.67 | $23.74 | $23.24 | 13.84M |
| 2026-06-01 | $23.63 | -1.58% | $23.80 | $23.96 | $23.45 | 13.31M |
| 2026-05-29 | $24.01 | -1.88% | $24.45 | $24.48 | $23.87 | 21.15M |
| 2026-05-28 | $24.47 | +0.37% | $24.44 | $24.71 | $24.40 | 10.35M |
| 2026-05-27 | $24.38 | +2.22% | $24.08 | $24.69 | $24.07 | 13.45M |
| 2026-05-26 | $23.85 | +0.25% | $23.81 | $24.10 | $23.69 | 15.19M |
| 2026-05-22 | $23.79 | +1.06% | $23.57 | $23.95 | $23.53 | 11.19M |