The Kraft Heinz Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	32.13	32.25	31.93	32.19	32.19	-0.19%	846
Feb 5, 2026	32.20	32.55	31.76	32.25	32.25	0.12%	4,078
Feb 4, 2026	31.32	32.45	31.19	32.21	32.21	3.24%	178
Feb 3, 2026	30.81	31.55	30.42	31.20	31.20	0.97%	227
Feb 2, 2026	31.02	31.20	30.70	30.90	30.90	-0.74%	122
Jan 30, 2026	29.91	31.13	29.91	31.13	31.13	4.08%	462
Jan 29, 2026	30.05	30.50	29.91	29.91	29.91	-0.47%	1,870
Jan 28, 2026	30.69	30.86	30.00	30.05	30.05	-2.12%	880
Jan 27, 2026	31.46	31.46	30.65	30.70	30.70	-1.41%	3,586
Jan 26, 2026	30.70	31.14	30.52	31.14	31.14	1.43%	4,850
Jan 23, 2026	30.15	30.70	30.13	30.70	30.70	2.47%	6,290
Jan 22, 2026	29.73	30.19	29.56	29.96	29.96	0.77%	6,607
Jan 21, 2026	30.98	30.98	29.37	29.73	29.73	-7.15%	17,005
Jan 20, 2026	31.78	32.17	31.23	32.02	32.02	0.76%	1,624
Jan 19, 2026	31.62	32.97	31.41	31.78	31.78	0.51%	37
Jan 16, 2026	32.64	32.64	31.62	31.62	31.62	-2.14%	1,647
Jan 15, 2026	32.68	32.68	32.31	32.31	32.31	-0.28%	71
Jan 14, 2026	31.63	33.02	31.41	32.40	32.40	1.95%	5,544
Jan 13, 2026	31.63	31.85	31.54	31.78	31.78	1.21%	117
Jan 12, 2026	31.55	31.70	31.40	31.40	31.40	-0.48%	1,965
Jan 9, 2026	31.27	31.77	31.15	31.55	31.55	-0.66%	1,064
Jan 8, 2026	31.25	31.82	30.98	31.76	31.76	2.02%	3,338
Jan 7, 2026	31.97	31.97	31.03	31.13	31.13	-1.64%	1,752
Jan 6, 2026	32.52	32.52	31.60	31.65	31.65	-1.68%	4,762
Jan 5, 2026	33.35	33.35	32.19	32.19	32.19	-3.48%	5,586
Jan 2, 2026	33.82	33.82	32.85	33.35	33.35	-0.39%	110
Dec 30, 2025	33.47	33.75	33.29	33.48	33.48	-0.71%	221
Dec 29, 2025	33.69	34.05	33.58	33.72	33.72	1.02%	2,717
Dec 26, 2025	33.43	33.43	33.11	33.38	33.38	1.68%	2,164
Dec 23, 2025	33.75	33.91	32.71	32.83	32.83	-2.73%	4,060
Dec 22, 2025	33.97	34.21	33.71	33.75	33.75	-0.65%	1,103
Dec 19, 2025	34.04	34.04	33.73	33.97	33.97	-0.85%	4,323
Dec 18, 2025	34.05	34.41	34.05	34.26	34.26	-	1,279
Dec 17, 2025	34.00	34.49	33.99	34.26	34.26	2.18%	1,936
Dec 16, 2025	33.42	33.99	33.42	33.53	33.53	0.33%	1,334
Dec 15, 2025	32.48	33.42	32.40	33.42	33.42	1.27%	2,255
Dec 12, 2025	32.80	33.59	32.80	33.00	33.00	0.52%	609
Dec 11, 2025	33.30	33.30	32.83	32.83	32.83	-1.41%	290
Dec 10, 2025	33.26	33.41	33.10	33.30	33.30	0.85%	635
Dec 9, 2025	33.48	33.73	32.63	33.02	33.02	-1.37%	1,641
Dec 8, 2025	33.41	33.48	32.73	33.48	33.48	0.21%	2,298
Dec 5, 2025	32.78	33.50	32.78	33.41	33.41	2.30%	455
Dec 4, 2025	33.06	33.10	32.66	32.66	32.66	-1.33%	1,389
Dec 3, 2025	33.55	33.55	33.10	33.10	33.10	-0.33%	166
Dec 2, 2025	34.07	34.08	32.93	33.21	33.21	-2.47%	3,476
Dec 1, 2025	33.98	34.10	33.61	34.05	34.05	-1.30%	2,433
Nov 28, 2025	33.50	34.56	33.50	34.50	34.50	0.85%	1,915
Nov 27, 2025	34.60	34.60	34.21	34.21	33.86	0.35%	35
Nov 26, 2025	34.06	34.53	34.03	34.09	33.74	0.44%	449
Nov 25, 2025	33.70	34.55	33.70	33.94	33.59	0.71%	182