Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
24.73
+0.15 (0.61%)
At close: Oct 31, 2025, 4:00 PM EDT
24.80
+0.07 (0.28%)
After-hours: Oct 31, 2025, 7:59 PM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202524.3624.9824.2124.7324.730.61%30,481,790
Oct 30, 202524.3224.7824.1024.5824.580.82%30,901,856
Oct 29, 202525.0125.2224.1124.3824.38-4.47%44,944,188
Oct 28, 202525.4925.6725.3125.5225.52-0.27%16,389,648
Oct 27, 202525.2625.6325.2625.5925.591.35%12,261,283
Oct 24, 202525.5625.6025.2125.2525.25-0.63%8,618,827
Oct 23, 202525.6225.6525.2525.4125.41-0.90%11,379,601
Oct 22, 202525.5425.9525.4325.6425.640.23%8,860,295
Oct 21, 202525.8125.8625.5425.5825.58-0.51%12,593,632
Oct 20, 202525.5825.8825.5325.7125.710.74%10,077,559
Oct 17, 202525.2325.5525.1625.5225.521.55%15,967,141
Oct 16, 202525.2525.4425.0425.1325.13-0.24%13,798,409
Oct 15, 202525.3625.4924.9925.1925.19-0.98%12,688,318
Oct 14, 202525.0625.4725.0425.4425.441.31%11,240,017
Oct 13, 202525.0825.1724.8025.1125.11-0.16%11,558,778
Oct 10, 202525.0925.2924.9825.1525.150.44%9,752,663
Oct 9, 202525.0525.1124.8525.0425.04-0.16%11,100,621
Oct 8, 202525.3025.3724.9525.0825.08-1.34%11,753,498
Oct 7, 202525.2925.4824.9725.4225.420.59%17,810,225
Oct 6, 202525.9125.9625.2425.2725.27-3.03%12,580,274
Oct 3, 202526.0726.2425.9726.0626.06-0.04%8,737,848
Oct 2, 202526.2026.3225.8526.0726.07-0.80%10,210,690
Oct 1, 202526.0326.3725.9326.2826.280.92%12,862,259
Sep 30, 202525.7126.1325.5026.0426.041.32%23,559,653
Sep 29, 202526.0726.0725.3525.7025.70-1.34%19,230,346
Sep 26, 202525.8326.1525.8226.0526.050.93%15,286,089
Sep 25, 202526.8926.8925.7725.8125.81-3.48%13,950,894
Sep 24, 202526.4826.8526.4326.7426.740.68%13,109,470
Sep 23, 202526.4526.6926.4326.5626.560.68%14,221,968
Sep 22, 202526.3826.5226.2626.3826.38-0.15%14,522,775
Sep 19, 202526.2426.5626.1726.4226.421.30%33,012,526
Sep 18, 202525.7326.2225.6626.0826.081.36%21,000,716
Sep 17, 202525.9226.2525.6725.7325.73-0.77%13,239,242
Sep 16, 202525.6326.0525.6125.9325.931.17%18,271,404
Sep 15, 202526.2326.3725.6225.6325.63-1.91%23,134,647
Sep 12, 202526.5726.5726.0526.1326.13-1.47%17,152,324
Sep 11, 202526.7026.9426.5026.5226.52-0.49%10,763,383
Sep 10, 202526.6126.7326.3326.6526.65-0.07%13,538,166
Sep 9, 202526.7927.0026.6626.6726.67-0.86%8,218,903
Sep 8, 202527.1427.1526.5326.9026.90-1.43%17,984,188
Sep 5, 202526.9527.5126.9227.2927.291.22%14,754,336
Sep 4, 202526.9527.2526.7326.9626.960.11%13,238,772
Sep 3, 202526.2527.0026.1126.9326.933.50%18,883,581
Sep 2, 202527.8027.9125.8426.0226.02-6.97%43,401,011
Aug 29, 202527.2628.0827.1927.9727.971.19%23,601,304
Aug 28, 202527.9127.9527.3827.6427.25-0.90%11,454,082
Aug 27, 202527.6127.9327.5327.8927.500.69%9,144,852
Aug 26, 202527.6027.7427.3227.7027.310.04%17,469,861
Aug 25, 202528.0028.0127.6527.6927.30-1.32%9,780,208
Aug 22, 202527.6428.1027.6228.0627.662.04%10,699,957