Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
25.29
+0.31 (1.24%)
At close: Nov 21, 2025, 4:00 PM EST
25.34
+0.05 (0.20%)
After-hours: Nov 21, 2025, 7:59 PM EST

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202525.0725.5424.8725.2925.291.24%11,855,392
Nov 20, 202524.9425.2224.8624.9824.980.28%14,970,179
Nov 19, 202524.9225.0024.7624.9124.91-0.24%9,803,416
Nov 18, 202524.5325.0924.3724.9724.971.96%15,670,618
Nov 17, 202524.9024.9424.4624.4924.49-1.45%14,016,298
Nov 14, 202525.0425.1624.6024.8524.85-0.44%19,863,378
Nov 13, 202524.7325.2124.7124.9624.960.85%17,990,959
Nov 12, 202524.7024.7924.3624.7524.750.32%12,984,688
Nov 11, 202524.4624.7024.3624.6724.671.19%15,282,074
Nov 10, 202524.3024.4324.0924.3824.380.41%23,012,757
Nov 7, 202523.9024.3023.7624.2824.282.36%18,904,776
Nov 6, 202524.1224.4223.7023.7223.72-1.74%29,327,098
Nov 5, 202524.1324.3423.9824.1424.14-0.12%19,613,691
Nov 4, 202524.3524.4024.0424.1724.17-0.66%19,216,064
Nov 3, 202524.6824.6923.9024.3324.33-1.62%20,122,473
Oct 31, 202524.3624.9824.2124.7324.730.61%30,484,740
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