The Kraft Heinz Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	21.07	21.07	20.95	20.95	-	0.55%	833
Mar 2, 2026	21.22	21.22	20.62	20.83	20.83	-0.83%	14,585
Feb 27, 2026	20.59	21.10	20.59	21.01	21.01	1.55%	11,303
Feb 26, 2026	20.76	20.84	20.67	20.69	20.69	0.32%	16,310
Feb 25, 2026	20.95	21.04	20.47	20.62	20.62	-0.67%	7,535
Feb 24, 2026	20.79	21.17	20.71	20.76	20.76	0.48%	11,295
Feb 23, 2026	20.78	20.82	20.66	20.66	20.66	0.73%	12,872
Feb 20, 2026	20.46	20.56	20.31	20.51	20.51	1.21%	7,384
Feb 19, 2026	20.33	20.43	20.25	20.27	20.27	-0.52%	7,156
Feb 18, 2026	20.09	20.39	19.86	20.37	20.37	1.52%	7,024
Feb 17, 2026	20.94	21.04	20.07	20.07	20.07	-4.00%	13,640
Feb 16, 2026	21.08	21.08	20.78	20.90	20.90	-0.29%	11,280
Feb 13, 2026	20.58	20.98	20.50	20.96	20.96	0.70%	9,265
Feb 12, 2026	20.81	20.91	20.44	20.82	20.82	-1.21%	23,687
Feb 11, 2026	20.99	21.19	19.26	21.07	21.07	0.48%	68,032
Feb 10, 2026	20.67	20.97	20.59	20.97	20.97	2.19%	1,244
Feb 9, 2026	20.80	20.80	20.45	20.52	20.52	-1.16%	13,040
Feb 6, 2026	20.68	20.88	20.64	20.76	20.76	0.85%	5,283
Feb 5, 2026	20.77	21.00	20.59	20.59	20.59	-1.41%	9,610
Feb 4, 2026	20.22	20.91	20.15	20.88	20.88	3.24%	11,661
Feb 3, 2026	19.87	20.30	19.76	20.23	20.23	2.50%	13,537
Feb 2, 2026	19.99	20.19	19.73	19.73	19.73	1.01%	17,132
Jan 30, 2026	19.33	19.60	19.23	19.53	19.53	0.55%	3,304
Jan 29, 2026	19.37	19.58	19.23	19.43	19.43	-1.34%	11,754
Jan 28, 2026	19.63	19.83	19.63	19.69	19.69	0.02%	14,198
Jan 27, 2026	19.87	19.98	19.65	19.69	19.69	-0.47%	9,917
Jan 26, 2026	19.56	19.94	19.47	19.78	19.78	1.79%	13,524
Jan 23, 2026	19.35	19.55	19.27	19.43	19.43	0.56%	10,344
Jan 22, 2026	19.19	19.35	18.99	19.32	19.32	0.80%	49,494
Jan 21, 2026	19.64	19.67	18.77	19.17	19.17	-4.58%	101,573
Jan 20, 2026	20.19	20.19	19.80	20.09	20.09	-0.89%	28,579
Jan 19, 2026	20.13	20.45	20.12	20.27	20.27	-0.39%	14,215
Jan 16, 2026	20.63	20.69	20.34	20.35	20.35	-2.23%	9,322
Jan 15, 2026	20.92	21.01	20.76	20.82	20.82	0.58%	25,587
Jan 14, 2026	20.23	20.70	20.13	20.70	20.70	2.43%	15,005
Jan 13, 2026	20.10	20.25	20.05	20.21	20.21	-	9,175
Jan 12, 2026	20.06	20.21	20.04	20.21	20.21	0.35%	9,517
Jan 9, 2026	20.12	20.24	19.99	20.14	20.14	0.32%	8,980
Jan 8, 2026	19.80	20.08	19.68	20.07	20.07	1.21%	28,084
Jan 7, 2026	20.21	20.23	19.75	19.83	19.83	-1.81%	36,612
Jan 6, 2026	20.37	20.37	20.20	20.20	20.20	-0.76%	26,728
Jan 5, 2026	20.90	20.92	20.29	20.35	20.35	-1.60%	17,640
Jan 2, 2026	20.74	20.82	20.56	20.68	20.68	0.12%	28,246
Dec 30, 2025	20.57	20.66	20.56	20.66	20.66	-0.17%	4,025
Dec 29, 2025	20.31	20.73	20.30	20.69	20.69	2.45%	56,865
Dec 23, 2025	20.57	20.69	20.19	20.20	20.20	-2.56%	40,407
Dec 22, 2025	20.84	20.91	20.64	20.73	20.73	-1.33%	12,474
Dec 19, 2025	21.28	21.28	20.90	21.01	21.01	-1.11%	7,162
Dec 18, 2025	21.18	21.26	20.92	21.24	21.24	0.28%	8,425
Dec 17, 2025	21.14	21.18	20.95	21.18	21.18	0.91%	4,665