Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
25.63
-0.50 (-1.91%)
At close: Sep 15, 2025, 4:00 PM EDT
25.65
+0.02 (0.08%)
Pre-market: Sep 16, 2025, 9:13 AM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202526.2326.3725.6225.6325.63-1.91%23,117,073
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
Jul 28, 202528.5628.5728.0528.2527.85-1.50%10,067,045
Jul 25, 202528.7528.8128.3628.6828.28-0.35%8,521,860
Jul 24, 202528.9929.1328.7228.7828.37-0.55%7,411,034
Jul 23, 202528.9029.1528.7528.9428.530.56%12,814,381
Jul 22, 202527.5328.8127.5028.7828.374.73%18,294,836
Jul 21, 202527.9628.0227.4427.4827.09-1.22%17,895,824
Jul 18, 202528.2028.2227.6927.8227.43-1.10%18,389,287
Jul 17, 202527.7028.1527.6328.1327.731.99%17,564,503
Jul 16, 202527.2327.6227.0927.5827.191.70%19,950,497
Jul 15, 202527.7727.9427.0827.1226.74-2.45%20,365,030
Jul 14, 202527.2627.8427.1427.8027.412.43%37,271,849
Jul 11, 202526.2827.5725.9427.1426.762.53%52,440,899
Jul 10, 202526.1426.7525.8526.4726.100.08%15,838,009
Jul 9, 202526.4626.5726.0526.4526.080.08%13,838,809
Jul 8, 202526.0626.6425.9426.4326.061.34%12,625,389
Jul 7, 202526.6026.6725.9826.0825.71-2.18%13,326,554