Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
25.28
+0.01 (0.04%)
Oct 7, 2025, 3:19 PM EDT - Market open

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202525.2925.4824.9725.27--13,097,402
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
Aug 21, 202527.3227.5627.1227.5027.110.29%6,098,349
Aug 20, 202527.8128.0327.2927.4227.03-0.90%8,522,426
Aug 19, 202527.3927.7627.3327.6727.281.47%8,281,939
Aug 18, 202527.6127.6227.1627.2726.89-1.45%7,899,924
Aug 15, 202527.7527.8127.4627.6727.280.07%8,136,158
Aug 14, 202527.8627.8827.5227.6527.26-1.32%15,035,299
Aug 13, 202527.3628.0327.3028.0227.632.45%12,530,308
Aug 12, 202527.4627.7527.2127.3526.96-0.29%13,478,530
Aug 11, 202527.8228.0327.0927.4327.04-1.19%13,917,731
Aug 8, 202527.6227.9027.5327.7627.370.40%9,266,811
Aug 7, 202527.3527.7627.1727.6527.261.43%9,892,151
Aug 6, 202527.0627.4026.8527.2626.880.81%9,055,131
Aug 5, 202526.8027.3026.8027.0426.660.90%10,630,262
Aug 4, 202527.2227.2526.6226.8026.42-2.23%14,299,548
Aug 1, 202527.7027.8227.0627.4127.02-0.18%16,940,505
Jul 31, 202528.0628.0627.4227.4627.07-3.62%17,627,063
Jul 30, 202528.7929.1928.1628.4928.09-0.25%17,783,369
Jul 29, 202528.2528.6228.2228.5628.161.10%14,007,056