Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
22.20
-0.22 (-0.98%)
Apr 14, 2026, 3:43 PM EDT - Market open

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202622.3122.3121.9822.21--0.94%10,398,028
Apr 13, 202622.9723.0022.1322.4222.42-2.78%15,954,896
Apr 10, 202623.3023.6023.0123.0623.06-0.90%12,914,570
Apr 9, 202622.7923.3622.7123.2723.271.39%11,389,033
Apr 8, 202623.2023.2622.7722.9522.95-0.99%15,197,335
Apr 7, 202623.5623.6123.1523.1823.18-1.65%13,164,012
Apr 6, 202622.7923.6222.7423.5723.573.42%14,195,537
Apr 2, 202622.3222.8422.1422.7922.792.33%12,793,613
Apr 1, 202622.3322.3921.9522.2722.27-0.98%10,617,858
Mar 31, 202622.4322.5822.1622.4922.490.67%15,537,458
Mar 30, 202622.1322.4521.9922.3422.341.36%18,512,999
Mar 27, 202621.6322.2721.5322.0422.042.23%16,659,256
Mar 26, 202621.4721.9421.4721.5621.560.23%14,424,026
Mar 25, 202621.4821.6821.2821.5121.510.89%14,156,281
Mar 24, 202621.2221.6321.0421.3221.320.52%14,390,899
Mar 23, 202621.7721.7821.0821.2121.21-1.67%22,762,563
Mar 20, 202621.7321.8521.5121.5721.57-0.87%20,339,086
Mar 19, 202622.0822.3321.7221.7621.76-1.45%15,245,143
Mar 18, 202622.6023.1222.0022.0822.08-3.54%26,530,377
Mar 17, 202622.8423.0522.7522.8922.890.79%14,081,376
Mar 16, 202622.6722.9622.4822.7122.710.58%14,454,345
Mar 13, 202622.5022.7122.2922.5822.581.12%18,982,402
Mar 12, 202623.0623.2422.2722.3322.33-3.50%19,939,989
Mar 11, 202623.6023.7622.9823.1423.14-2.20%23,326,209
Mar 10, 202624.4124.4223.6423.6623.66-3.19%11,210,425
Mar 9, 202624.3924.6824.1824.4424.44-0.41%20,151,278
Mar 6, 202623.8524.5623.4824.5424.541.28%18,538,349
Mar 5, 202624.0424.5023.9024.2323.830.79%19,170,852
Mar 4, 202624.3124.3123.7924.0423.64-0.74%16,654,045
Mar 3, 202624.3424.5524.0024.2223.82-1.18%15,479,633
Mar 2, 202624.6124.6224.1324.5124.11-0.41%16,074,413
Feb 27, 202624.6325.0124.5424.6124.200.16%16,535,278
Feb 26, 202624.6924.7724.2924.5724.160.06%12,166,515
Feb 25, 202624.7424.8424.1024.5624.15-0.91%13,396,737
Feb 24, 202624.6125.0224.3724.7824.370.98%13,878,391
Feb 23, 202624.3024.6824.2124.5424.130.57%11,359,387
Feb 20, 202624.0924.4423.9224.4024.001.71%13,444,795
Feb 19, 202623.9624.2523.7823.9923.590.17%11,356,668
Feb 18, 202623.8024.1423.4423.9523.550.71%15,717,142
Feb 17, 202624.7424.8823.4523.7823.39-4.11%20,757,660
Feb 13, 202624.3424.9324.2924.8024.391.97%13,890,001
Feb 12, 202624.4724.7724.1824.3223.92-2.68%18,694,769
Feb 11, 202623.8025.2023.5724.9924.580.36%37,706,776
Feb 10, 202624.5825.1824.3824.9024.491.30%22,418,869
Feb 9, 202624.5824.6924.3624.5824.17-0.24%13,291,325
Feb 6, 202624.4024.7524.4024.6424.230.80%11,515,135
Feb 5, 202624.6724.8324.1624.4524.04-0.14%13,121,606
Feb 4, 202623.9524.7323.8924.4824.082.56%17,932,006
Feb 3, 202623.3124.0823.2723.8723.481.57%17,525,527
Feb 2, 202623.7423.7923.2623.5023.11-1.01%11,861,967