The Kraft Heinz Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	34.49	34.49	33.70	33.70	33.36	-2.01%	1,940
Nov 21, 2025	33.43	34.39	33.43	34.39	34.04	3.40%	4,600
Nov 19, 2025	33.17	33.35	33.10	33.26	32.92	-0.21%	5,828
Nov 18, 2025	32.67	33.42	32.59	33.33	32.99	1.93%	814
Nov 17, 2025	33.03	33.03	32.70	32.70	32.37	-0.40%	6,362
Nov 14, 2025	33.24	33.35	32.59	32.83	32.49	-0.82%	1,411
Nov 13, 2025	32.97	33.32	32.97	33.10	32.76	0.70%	57
Nov 12, 2025	32.41	32.87	32.41	32.87	32.53	1.29%	69
Nov 11, 2025	32.71	32.71	32.14	32.45	32.12	0.22%	1,196
Nov 10, 2025	32.08	32.51	32.08	32.38	32.05	1.73%	468
Nov 7, 2025	32.05	32.34	31.83	31.83	31.50	-0.34%	788
Nov 6, 2025	32.29	32.60	31.81	31.94	31.61	-1.27%	1,446
Nov 5, 2025	32.43	32.50	32.17	32.35	32.02	-0.77%	1,595
Nov 4, 2025	33.07	33.07	32.43	32.60	32.27	-0.15%	190
Nov 3, 2025	33.15	33.15	32.10	32.65	32.32	-1.36%	1,701
Oct 31, 2025	33.07	33.58	32.87	33.10	32.76	-0.18%	746
Oct 30, 2025	32.87	33.31	32.48	33.16	32.82	1.41%	2,375
Oct 29, 2025	33.90	33.90	32.25	32.70	32.37	-4.27%	4,453
Oct 28, 2025	34.09	34.16	34.09	34.16	33.81	0.18%	14
Oct 27, 2025	34.00	34.37	33.90	34.10	33.75	-	170
Oct 24, 2025	33.86	34.15	33.86	34.10	33.75	0.15%	258
Oct 23, 2025	34.44	34.77	33.96	34.05	33.70	-1.73%	1,830
Oct 22, 2025	34.40	35.00	34.30	34.65	34.30	0.29%	1,423
Oct 21, 2025	34.54	34.62	34.35	34.55	34.20	-0.26%	160
Oct 20, 2025	34.34	34.79	34.34	34.64	34.29	0.49%	131
Oct 17, 2025	34.05	34.47	34.05	34.47	34.12	0.47%	1,022
Oct 16, 2025	34.70	34.70	34.19	34.31	33.96	-0.17%	203
Oct 15, 2025	34.74	34.74	34.15	34.37	34.02	-1.21%	221
Oct 14, 2025	34.34	34.79	34.34	34.79	34.43	1.40%	1,390