The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
35.81
+0.09 (0.25%)
At close: Oct 16, 2024, 4:00 PM
35.62
-0.19 (-0.53%)
After-hours: Oct 16, 2024, 7:19 PM EDT
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2024 | 35.70 | 35.89 | 35.56 | 35.81 | 35.81 | 0.25% | 5,026,138 |
| Oct 15, 2024 | 35.45 | 36.26 | 35.43 | 35.72 | 35.72 | 1.02% | 5,578,989 |
| Oct 14, 2024 | 35.22 | 35.38 | 34.98 | 35.36 | 35.36 | 0.40% | 3,823,292 |
| Oct 11, 2024 | 34.99 | 35.30 | 34.88 | 35.22 | 35.22 | 1.12% | 5,008,436 |
| Oct 10, 2024 | 34.74 | 35.00 | 34.66 | 34.83 | 34.83 | 0.46% | 4,226,094 |
| Oct 9, 2024 | 34.68 | 34.94 | 34.48 | 34.67 | 34.67 | 0.03% | 4,149,248 |
| Oct 8, 2024 | 34.55 | 34.75 | 34.17 | 34.66 | 34.66 | 0.20% | 4,695,956 |
| Oct 7, 2024 | 34.63 | 34.69 | 34.39 | 34.59 | 34.59 | - | 5,087,541 |
| Oct 4, 2024 | 34.17 | 34.64 | 34.06 | 34.59 | 34.59 | 1.23% | 4,808,768 |
| Oct 3, 2024 | 34.07 | 34.22 | 33.91 | 34.17 | 34.17 | -0.58% | 6,316,365 |
| Oct 2, 2024 | 35.01 | 35.01 | 34.19 | 34.37 | 34.37 | -2.27% | 8,096,997 |
| Oct 1, 2024 | 35.15 | 35.28 | 34.86 | 35.17 | 35.17 | 0.17% | 6,149,866 |
| Sep 30, 2024 | 35.37 | 35.51 | 34.91 | 35.11 | 35.11 | -0.74% | 4,977,964 |
| Sep 27, 2024 | 34.95 | 35.74 | 34.93 | 35.37 | 35.37 | 1.64% | 8,654,202 |
| Sep 26, 2024 | 34.56 | 34.83 | 34.50 | 34.80 | 34.80 | 0.81% | 6,024,624 |
| Sep 25, 2024 | 34.75 | 34.85 | 34.43 | 34.52 | 34.52 | -0.52% | 6,158,325 |
| Sep 24, 2024 | 34.66 | 34.89 | 34.55 | 34.70 | 34.70 | 0.06% | 5,001,544 |
| Sep 23, 2024 | 34.90 | 35.06 | 34.52 | 34.68 | 34.68 | -0.80% | 7,264,396 |
| Sep 20, 2024 | 35.07 | 35.37 | 34.77 | 34.96 | 34.96 | -0.09% | 36,463,922 |
| Sep 19, 2024 | 35.11 | 35.25 | 34.86 | 34.99 | 34.99 | -0.43% | 7,115,449 |
| Sep 18, 2024 | 34.89 | 35.65 | 34.87 | 35.14 | 35.14 | 0.29% | 5,392,615 |
| Sep 17, 2024 | 35.58 | 35.84 | 35.01 | 35.04 | 35.04 | -1.66% | 7,139,593 |
| Sep 16, 2024 | 35.79 | 35.93 | 35.46 | 35.63 | 35.63 | 0.11% | 5,390,475 |
| Sep 13, 2024 | 35.30 | 35.61 | 35.22 | 35.59 | 35.59 | 1.11% | 5,126,818 |
| Sep 12, 2024 | 35.07 | 35.22 | 34.75 | 35.20 | 35.20 | 0.11% | 4,611,097 |
| Sep 11, 2024 | 35.51 | 35.51 | 34.91 | 35.16 | 35.16 | -1.01% | 6,414,566 |
| Sep 10, 2024 | 36.06 | 36.15 | 35.37 | 35.52 | 35.52 | -1.47% | 4,669,276 |
| Sep 9, 2024 | 35.86 | 36.21 | 35.72 | 36.05 | 36.05 | 0.59% | 6,559,137 |
| Sep 6, 2024 | 36.20 | 36.28 | 35.83 | 35.84 | 35.84 | -0.80% | 5,831,944 |
| Sep 5, 2024 | 36.19 | 36.53 | 36.05 | 36.13 | 36.13 | 0.17% | 7,691,343 |
| Sep 4, 2024 | 35.56 | 36.10 | 35.56 | 36.07 | 36.07 | 1.35% | 7,296,654 |
| Sep 3, 2024 | 35.33 | 35.66 | 34.68 | 35.59 | 35.59 | 0.45% | 8,673,821 |
| Aug 30, 2024 | 34.80 | 35.47 | 34.80 | 35.43 | 35.43 | 0.48% | 9,320,383 |
| Aug 29, 2024 | 35.43 | 35.47 | 34.99 | 35.26 | 34.87 | -0.37% | 7,532,558 |
| Aug 28, 2024 | 35.64 | 35.75 | 35.26 | 35.39 | 35.00 | -0.98% | 6,563,463 |
| Aug 27, 2024 | 36.05 | 36.18 | 35.60 | 35.74 | 35.34 | -0.53% | 4,753,562 |
| Aug 26, 2024 | 36.00 | 36.32 | 35.87 | 35.93 | 35.53 | 0.06% | 5,876,111 |
| Aug 23, 2024 | 35.70 | 35.94 | 35.63 | 35.91 | 35.51 | 1.10% | 4,385,647 |
| Aug 22, 2024 | 35.55 | 35.62 | 35.27 | 35.52 | 35.12 | 0.23% | 6,179,122 |
| Aug 21, 2024 | 35.29 | 35.57 | 35.22 | 35.44 | 35.04 | 0.43% | 5,890,408 |
| Aug 20, 2024 | 35.36 | 35.43 | 35.01 | 35.29 | 34.90 | -0.20% | 5,619,906 |
| Aug 19, 2024 | 34.75 | 35.37 | 34.68 | 35.36 | 34.97 | 2.14% | 6,546,222 |
| Aug 16, 2024 | 34.22 | 34.83 | 34.03 | 34.62 | 34.23 | 1.26% | 11,470,384 |
| Aug 15, 2024 | 34.38 | 34.54 | 34.12 | 34.19 | 33.81 | -0.87% | 6,176,290 |
| Aug 14, 2024 | 34.57 | 35.03 | 34.47 | 34.49 | 34.11 | -0.23% | 6,104,995 |
| Aug 13, 2024 | 34.06 | 34.74 | 34.00 | 34.57 | 34.18 | 1.17% | 6,624,454 |
| Aug 12, 2024 | 34.98 | 35.02 | 34.07 | 34.17 | 33.79 | -3.12% | 8,413,251 |
| Aug 9, 2024 | 35.19 | 35.41 | 34.81 | 35.27 | 34.88 | 0.17% | 5,109,486 |
| Aug 8, 2024 | 34.62 | 35.32 | 34.56 | 35.21 | 34.82 | 1.56% | 6,301,164 |
| Aug 7, 2024 | 34.86 | 35.41 | 34.63 | 34.67 | 34.28 | -0.43% | 7,907,876 |
| Aug 6, 2024 | 35.38 | 35.68 | 34.79 | 34.82 | 34.43 | -1.08% | 7,266,500 |
| Aug 5, 2024 | 36.11 | 36.52 | 34.89 | 35.20 | 34.81 | -2.38% | 12,773,144 |
| Aug 2, 2024 | 35.81 | 36.28 | 35.39 | 36.06 | 35.66 | 1.86% | 15,882,140 |
| Aug 1, 2024 | 35.04 | 35.56 | 34.76 | 35.40 | 35.01 | 0.54% | 10,258,649 |
| Jul 31, 2024 | 34.59 | 35.67 | 34.35 | 35.21 | 34.82 | 4.05% | 21,392,103 |
| Jul 30, 2024 | 33.40 | 33.93 | 33.23 | 33.84 | 33.46 | 1.26% | 11,644,929 |
| Jul 29, 2024 | 33.28 | 33.50 | 33.00 | 33.42 | 33.05 | 0.18% | 7,411,544 |
| Jul 26, 2024 | 33.39 | 33.57 | 33.20 | 33.36 | 32.99 | 0.21% | 6,048,693 |
| Jul 25, 2024 | 33.26 | 34.12 | 33.14 | 33.29 | 32.92 | 0.73% | 6,893,072 |
| Jul 24, 2024 | 32.89 | 33.36 | 32.56 | 33.05 | 32.68 | 0.76% | 8,162,105 |
| Jul 23, 2024 | 32.85 | 32.98 | 32.63 | 32.80 | 32.43 | -0.06% | 5,618,911 |
| Jul 22, 2024 | 33.15 | 33.22 | 32.69 | 32.82 | 32.45 | -0.91% | 6,321,241 |
| Jul 19, 2024 | 33.66 | 33.72 | 33.00 | 33.12 | 32.75 | -1.92% | 6,419,102 |
| Jul 18, 2024 | 33.68 | 34.41 | 33.58 | 33.77 | 33.39 | -0.38% | 10,013,225 |
| Jul 17, 2024 | 33.09 | 34.04 | 33.06 | 33.90 | 33.52 | 3.23% | 12,096,725 |
| Jul 16, 2024 | 32.27 | 32.91 | 32.23 | 32.84 | 32.47 | 1.70% | 6,193,659 |
| Jul 15, 2024 | 32.07 | 32.55 | 31.97 | 32.29 | 31.93 | 0.69% | 6,723,754 |
| Jul 12, 2024 | 32.32 | 32.46 | 32.04 | 32.07 | 31.71 | -0.34% | 6,250,126 |
| Jul 11, 2024 | 31.78 | 32.23 | 31.58 | 32.18 | 31.82 | 0.81% | 7,467,968 |
| Jul 10, 2024 | 31.84 | 32.01 | 31.76 | 31.92 | 31.56 | -0.03% | 7,116,468 |
| Jul 9, 2024 | 32.00 | 32.09 | 31.77 | 31.93 | 31.57 | -0.53% | 7,632,982 |
| Jul 8, 2024 | 32.09 | 32.26 | 31.97 | 32.10 | 31.74 | 0.03% | 5,870,739 |
| Jul 5, 2024 | 32.20 | 32.21 | 31.83 | 32.09 | 31.73 | - | 5,200,219 |
| Jul 3, 2024 | 32.10 | 32.24 | 31.94 | 32.09 | 31.73 | 0.28% | 3,805,532 |
| Jul 2, 2024 | 31.95 | 32.00 | 31.72 | 32.00 | 31.64 | 0.44% | 5,470,634 |
| Jul 1, 2024 | 32.23 | 32.66 | 31.83 | 31.86 | 31.50 | -1.12% | 7,760,615 |
| Jun 28, 2024 | 32.40 | 32.46 | 32.02 | 32.22 | 31.86 | -0.15% | 9,939,022 |
| Jun 27, 2024 | 32.25 | 32.45 | 32.06 | 32.27 | 31.91 | -0.15% | 5,689,523 |
| Jun 26, 2024 | 32.47 | 32.50 | 32.20 | 32.32 | 31.96 | -1.46% | 7,682,856 |
| Jun 25, 2024 | 33.19 | 33.35 | 32.78 | 32.80 | 32.43 | -1.23% | 7,929,333 |
| Jun 24, 2024 | 33.10 | 33.38 | 32.92 | 33.21 | 32.84 | 0.79% | 7,262,439 |
| Jun 21, 2024 | 32.81 | 33.15 | 32.66 | 32.95 | 32.58 | 0.95% | 16,351,484 |
| Jun 20, 2024 | 32.49 | 32.70 | 32.37 | 32.64 | 32.28 | -0.09% | 7,236,564 |
| Jun 18, 2024 | 32.96 | 33.04 | 32.51 | 32.67 | 32.31 | -0.76% | 6,080,805 |
| Jun 17, 2024 | 32.24 | 32.95 | 32.01 | 32.92 | 32.55 | 1.67% | 10,035,940 |
| Jun 14, 2024 | 32.54 | 32.63 | 32.25 | 32.38 | 32.02 | -0.49% | 6,188,901 |
| Jun 13, 2024 | 32.73 | 32.83 | 32.27 | 32.54 | 32.18 | -1.15% | 11,641,659 |
| Jun 12, 2024 | 33.59 | 33.61 | 32.88 | 32.92 | 32.55 | -2.17% | 8,227,626 |
| Jun 11, 2024 | 33.33 | 33.78 | 33.21 | 33.65 | 33.27 | 0.30% | 6,206,580 |
| Jun 10, 2024 | 34.18 | 34.23 | 33.23 | 33.55 | 33.18 | -2.44% | 11,165,858 |
| Jun 7, 2024 | 34.48 | 34.86 | 34.22 | 34.39 | 34.01 | -0.52% | 8,340,188 |
| Jun 6, 2024 | 34.21 | 34.70 | 33.65 | 34.57 | 34.18 | -0.29% | 8,800,308 |
| Jun 5, 2024 | 35.67 | 35.68 | 34.53 | 34.67 | 33.89 | -2.69% | 9,807,244 |
| Jun 4, 2024 | 35.07 | 35.73 | 34.67 | 35.63 | 34.83 | 1.51% | 8,646,668 |
| Jun 3, 2024 | 35.37 | 35.48 | 35.01 | 35.10 | 34.31 | -0.76% | 6,283,571 |
| May 31, 2024 | 34.70 | 35.39 | 34.64 | 35.37 | 34.58 | 2.08% | 12,422,258 |
| May 30, 2024 | 34.72 | 34.84 | 34.56 | 34.65 | 33.87 | -0.03% | 6,701,181 |
| May 29, 2024 | 34.99 | 35.23 | 34.63 | 34.66 | 33.88 | -1.11% | 8,275,961 |
| May 28, 2024 | 35.71 | 35.78 | 35.01 | 35.05 | 34.26 | -2.23% | 7,364,096 |
| May 24, 2024 | 35.86 | 36.17 | 35.66 | 35.85 | 35.04 | 0.14% | 5,700,622 |