VIE:KHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.46	20.46	20.04	20.04	20.04	-1.52%	-
Jun 1, 2026	20.72	20.72	20.35	20.35	20.35	-1.79%	150
May 29, 2026	21.09	21.09	20.72	20.72	20.72	-1.54%	50
May 28, 2026	21.07	21.07	21.02	21.05	21.05	-0.40%	-
May 27, 2026	20.56	21.13	20.53	21.13	21.13	2.72%	48
May 26, 2026	20.50	20.57	20.47	20.57	20.57	-0.29%	1,026
May 25, 2026	20.54	20.66	20.54	20.63	20.63	0.98%	300
May 22, 2026	20.28	20.43	20.28	20.43	20.43	0.64%	-
May 21, 2026	20.22	20.30	20.15	20.30	20.30	1.35%	20
May 20, 2026	20.10	20.17	19.86	20.03	20.03	-0.60%	513
May 19, 2026	20.09	20.16	20.08	20.15	20.15	2.49%	-
May 18, 2026	19.81	19.81	19.66	19.66	19.66	-1.17%	-
May 15, 2026	20.10	20.11	19.89	19.89	19.89	-1.28%	-
May 14, 2026	19.86	20.15	19.86	20.15	20.15	1.40%	100
May 13, 2026	19.96	20.03	19.87	19.87	19.87	-0.79%	-
May 12, 2026	19.88	20.03	19.88	20.03	20.03	1.05%	569
May 11, 2026	20.30	20.41	19.82	19.82	19.82	-1.87%	-
May 8, 2026	20.14	20.21	20.05	20.20	20.20	1.70%	513
May 7, 2026	19.70	19.88	19.58	19.86	19.86	0.71%	2,052
May 6, 2026	19.29	19.82	19.27	19.72	19.72	3.73%	3,078
May 5, 2026	19.26	19.32	19.00	19.01	19.01	-0.89%	1,468
May 4, 2026	19.19	19.29	19.06	19.18	19.18	-0.31%	-
Apr 30, 2026	19.15	19.24	19.15	19.24	19.24	0.47%	136
Apr 29, 2026	19.18	19.26	19.15	19.15	19.15	0.12%	-
Apr 28, 2026	18.76	19.13	18.76	19.13	19.13	1.80%	1,026
Apr 27, 2026	18.69	18.79	18.62	18.79	18.79	-0.21%	2
Apr 24, 2026	18.74	18.88	18.74	18.83	18.83	0.80%	200
Apr 23, 2026	18.71	18.79	18.68	18.68	18.68	-0.37%	450
Apr 22, 2026	18.71	18.77	18.70	18.75	18.75	0.37%	-
Apr 21, 2026	18.91	18.96	18.68	18.68	18.68	-1.58%	100
Apr 20, 2026	19.15	19.15	18.93	18.98	18.98	-0.78%	-
Apr 17, 2026	19.21	19.24	19.11	19.13	19.13	0.56%	312
Apr 16, 2026	18.75	19.03	18.75	19.03	19.03	1.62%	-
Apr 15, 2026	18.83	18.83	18.69	18.72	18.72	0.03%	-
Apr 14, 2026	19.15	19.15	18.72	18.72	18.72	-1.23%	-
Apr 13, 2026	19.67	19.74	18.95	18.95	18.95	-4.27%	10
Apr 10, 2026	19.91	19.92	19.80	19.80	19.80	0.07%	200
Apr 9, 2026	19.70	19.79	19.51	19.78	19.78	1.00%	-
Apr 8, 2026	20.11	20.30	19.53	19.59	19.59	-2.46%	1,789
Apr 7, 2026	20.39	20.39	20.08	20.08	20.08	2.23%	50
Apr 2, 2026	19.38	19.64	19.26	19.64	19.64	2.07%	731
Apr 1, 2026	19.50	19.50	19.24	19.24	19.24	-0.66%	4,850
Mar 31, 2026	19.52	19.58	19.27	19.37	19.37	-0.81%	1,659
Mar 30, 2026	19.19	19.53	19.18	19.53	19.53	1.32%	483
Mar 27, 2026	18.70	19.28	18.70	19.28	19.28	1.76%	-
Mar 26, 2026	18.62	18.94	18.56	18.94	18.94	2.27%	6
Mar 25, 2026	18.56	18.56	18.44	18.52	18.52	-0.48%	-
Mar 24, 2026	18.27	18.61	18.27	18.61	18.61	1.95%	215
Mar 23, 2026	18.64	18.75	18.26	18.26	18.26	-3.23%	-
Mar 20, 2026	18.91	18.91	18.81	18.87	18.87	-1.15%	483