Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
23.74
+0.60 (2.59%)
At close: Jan 30, 2026, 4:00 PM EST
23.67
-0.07 (-0.29%)
After-hours: Jan 30, 2026, 7:59 PM EST

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202623.2023.7623.0523.7423.742.59%20,947,039
Jan 29, 202623.2523.4722.9823.1423.14-0.22%13,968,740
Jan 28, 202623.6823.8622.9923.1923.19-2.15%14,166,426
Jan 27, 202623.5323.9123.4623.7023.700.51%19,456,848
Jan 26, 202623.2023.7323.2023.5823.581.64%14,864,797
Jan 23, 202622.6823.2422.6723.2023.202.11%14,239,167
Jan 22, 202622.2922.7822.2522.7222.721.43%18,632,619
Jan 21, 202622.2322.8021.9922.4022.40-5.72%40,776,210
Jan 20, 202623.4123.9423.2023.7623.760.98%17,947,024
Jan 16, 202623.8423.9023.5023.5323.53-2.93%14,774,023
Jan 15, 202624.2424.3224.0124.2424.24-0.33%11,696,161
Jan 14, 202623.5024.4823.4924.3224.323.45%16,922,590
Jan 13, 202623.3923.6523.3723.5123.510.51%8,219,532
Jan 12, 202623.4623.6523.3723.3923.39-0.13%12,955,355
Jan 9, 202623.4523.6423.1823.4223.42-0.04%12,199,616
Jan 8, 202622.9923.5822.9123.4323.431.83%15,058,943
Jan 7, 202623.6123.6722.9923.0123.01-2.13%19,272,074
Jan 6, 202623.8323.8323.4623.5123.51-1.09%16,590,793
Jan 5, 202624.3124.3623.7323.7723.77-2.54%18,653,007
Jan 2, 202624.2924.5624.0624.3924.390.58%12,839,540
Dec 31, 202524.4324.4624.2424.2524.25-0.74%9,930,653
Dec 30, 202524.2024.5424.1724.4324.430.74%10,109,521
Dec 29, 202524.1524.4624.1124.2524.250.50%15,485,710
Dec 26, 202523.9924.1723.9524.1324.130.46%9,076,661
Dec 24, 202523.6424.0523.6424.0224.021.35%5,694,847
Dec 23, 202524.1724.1723.6023.7023.70-1.86%13,899,735
Dec 22, 202524.3724.4824.1024.1524.15-1.47%13,465,692
Dec 19, 202524.6224.7624.4624.5124.51-0.97%22,737,729
Dec 18, 202524.6624.9824.6024.7524.75-13,212,413
Dec 17, 202524.6824.9524.6424.7524.750.28%14,094,339
Dec 16, 202524.7424.9224.4524.6824.680.73%18,730,886
Dec 15, 202524.4924.6324.4124.5024.500.20%13,604,282
Dec 12, 202524.4624.7524.3824.4524.450.25%11,339,562
Dec 11, 202524.3824.6024.2424.3924.390.16%13,562,200
Dec 10, 202524.3024.4224.1924.3524.350.50%11,200,567
Dec 9, 202524.5624.6624.0724.2324.23-1.14%10,096,325
Dec 8, 202524.2524.6624.2524.5124.510.70%11,198,463
Dec 5, 202524.5324.7724.3124.3424.34-1.02%9,376,321
Dec 4, 202525.0125.1424.5424.5924.59-1.76%11,029,851
Dec 3, 202524.9525.2824.8625.0325.030.28%13,351,569
Dec 2, 202525.3825.3824.6324.9624.96-1.62%14,911,761
Dec 1, 202525.4025.4825.0925.3725.37-0.55%12,954,753
Nov 28, 202525.1825.5625.1325.5125.51-0.35%6,295,222
Nov 26, 202525.3525.7725.3325.6025.200.63%9,517,881
Nov 25, 202525.3125.6125.2725.4425.040.83%12,690,354
Nov 24, 202525.2825.3024.9925.2324.84-0.24%22,402,808
Nov 21, 202525.0725.5424.8725.2924.891.24%11,876,307
Nov 20, 202524.9425.2224.8624.9824.590.28%14,973,316
Nov 19, 202524.9225.0024.7624.9124.52-0.24%9,803,416
Nov 18, 202524.5325.0924.3724.9724.581.96%15,670,618