The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
28.15
+0.08 (0.29%)
At close: May 12, 2025, 4:00 PM
28.14
-0.01 (-0.04%)
After-hours: May 12, 2025, 7:35 PM EDT
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.12 | 28.47 | 27.80 | 28.15 | 28.15 | 0.29% | 16,212,454 |
| May 9, 2025 | 28.32 | 28.36 | 28.03 | 28.07 | 28.07 | -1.47% | 6,662,381 |
| May 8, 2025 | 28.26 | 28.59 | 28.20 | 28.49 | 28.49 | 0.92% | 8,218,549 |
| May 7, 2025 | 28.45 | 28.47 | 28.05 | 28.23 | 28.23 | -0.60% | 8,767,779 |
| May 6, 2025 | 28.56 | 28.73 | 28.35 | 28.40 | 28.40 | -0.66% | 6,381,527 |
| May 5, 2025 | 28.60 | 28.66 | 28.36 | 28.59 | 28.59 | -0.17% | 7,861,147 |
| May 2, 2025 | 28.61 | 28.80 | 28.43 | 28.64 | 28.64 | 0.49% | 8,674,688 |
| May 1, 2025 | 28.90 | 28.94 | 28.39 | 28.50 | 28.50 | -2.06% | 9,696,163 |
| Apr 30, 2025 | 29.10 | 29.29 | 28.74 | 29.10 | 29.10 | 0.80% | 8,557,846 |
| Apr 29, 2025 | 28.90 | 29.09 | 28.52 | 28.87 | 28.87 | 0.21% | 12,555,081 |
| Apr 28, 2025 | 29.39 | 29.46 | 28.71 | 28.81 | 28.81 | -2.31% | 19,240,304 |
| Apr 25, 2025 | 29.65 | 29.74 | 29.29 | 29.49 | 29.49 | -0.51% | 8,152,812 |
| Apr 24, 2025 | 30.11 | 30.12 | 29.45 | 29.64 | 29.64 | -1.50% | 8,345,503 |
| Apr 23, 2025 | 30.13 | 30.42 | 29.76 | 30.09 | 30.09 | -0.36% | 7,552,405 |
| Apr 22, 2025 | 29.95 | 30.42 | 29.83 | 30.20 | 30.20 | 0.87% | 8,982,514 |
| Apr 21, 2025 | 29.56 | 29.98 | 29.39 | 29.94 | 29.94 | 1.63% | 6,921,197 |
| Apr 17, 2025 | 28.98 | 29.57 | 28.84 | 29.46 | 29.46 | 2.26% | 7,779,466 |
| Apr 16, 2025 | 29.60 | 29.65 | 28.67 | 28.81 | 28.81 | -2.07% | 8,217,942 |
| Apr 15, 2025 | 29.90 | 30.01 | 29.38 | 29.42 | 29.42 | -1.28% | 7,747,372 |
| Apr 14, 2025 | 29.44 | 29.89 | 29.34 | 29.80 | 29.80 | 1.60% | 8,231,058 |
| Apr 11, 2025 | 29.12 | 29.56 | 28.76 | 29.33 | 29.33 | 1.70% | 9,710,739 |
| Apr 10, 2025 | 29.02 | 29.25 | 28.28 | 28.84 | 28.84 | -0.89% | 11,696,641 |
| Apr 9, 2025 | 27.60 | 29.27 | 27.26 | 29.10 | 29.10 | 5.09% | 18,620,810 |
| Apr 8, 2025 | 28.79 | 28.91 | 27.46 | 27.69 | 27.69 | -2.94% | 18,099,603 |
| Apr 7, 2025 | 28.93 | 29.73 | 28.44 | 28.53 | 28.53 | -3.87% | 19,681,066 |
| Apr 4, 2025 | 30.39 | 31.15 | 29.65 | 29.68 | 29.68 | -3.67% | 16,750,631 |
| Apr 3, 2025 | 30.45 | 31.12 | 30.40 | 30.81 | 30.81 | 2.26% | 11,922,649 |
| Apr 2, 2025 | 30.39 | 30.55 | 30.05 | 30.13 | 30.13 | -0.69% | 8,376,185 |
| Apr 1, 2025 | 30.53 | 30.69 | 30.12 | 30.34 | 30.34 | -0.30% | 8,155,469 |
| Mar 31, 2025 | 30.37 | 30.77 | 30.29 | 30.43 | 30.43 | 0.63% | 8,892,062 |
| Mar 28, 2025 | 30.24 | 30.41 | 30.06 | 30.24 | 30.24 | 0.57% | 8,253,587 |
| Mar 27, 2025 | 29.86 | 30.13 | 29.77 | 30.07 | 30.07 | 1.28% | 8,164,209 |
| Mar 26, 2025 | 29.17 | 29.83 | 29.15 | 29.69 | 29.69 | 2.03% | 8,245,545 |
| Mar 25, 2025 | 29.12 | 29.24 | 28.93 | 29.10 | 29.10 | -0.07% | 9,391,200 |
| Mar 24, 2025 | 29.24 | 29.47 | 28.94 | 29.12 | 29.12 | -1.36% | 13,803,931 |
| Mar 21, 2025 | 29.60 | 29.93 | 29.39 | 29.52 | 29.52 | -0.64% | 25,261,679 |
| Mar 20, 2025 | 29.95 | 30.15 | 29.69 | 29.71 | 29.71 | -0.60% | 13,811,558 |
| Mar 19, 2025 | 30.18 | 30.40 | 29.73 | 29.89 | 29.89 | -1.65% | 14,547,074 |
| Mar 18, 2025 | 30.80 | 30.89 | 30.37 | 30.39 | 30.39 | -0.88% | 7,070,577 |
| Mar 17, 2025 | 30.24 | 30.80 | 30.22 | 30.66 | 30.66 | 1.42% | 9,934,914 |
| Mar 14, 2025 | 30.13 | 30.53 | 30.09 | 30.23 | 30.23 | 0.13% | 9,850,531 |
| Mar 13, 2025 | 30.34 | 30.84 | 30.12 | 30.19 | 30.19 | -0.36% | 10,891,576 |
| Mar 12, 2025 | 30.67 | 31.02 | 30.04 | 30.30 | 30.30 | -2.57% | 13,434,543 |
| Mar 11, 2025 | 32.12 | 32.25 | 31.01 | 31.10 | 31.10 | -3.48% | 14,230,062 |
| Mar 10, 2025 | 32.45 | 33.35 | 32.16 | 32.22 | 32.22 | 0.12% | 14,747,122 |
| Mar 7, 2025 | 30.95 | 32.69 | 30.82 | 32.18 | 32.18 | 2.88% | 15,742,556 |
| Mar 6, 2025 | 31.04 | 31.57 | 30.82 | 31.28 | 30.90 | 0.94% | 9,692,835 |
| Mar 5, 2025 | 30.83 | 31.52 | 30.76 | 30.99 | 30.61 | 0.03% | 9,295,351 |
| Mar 4, 2025 | 31.69 | 31.92 | 30.95 | 30.98 | 30.60 | -1.09% | 13,271,571 |
| Mar 3, 2025 | 30.70 | 31.39 | 30.65 | 31.32 | 30.94 | 1.99% | 8,911,036 |