Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
22.71
+0.13 (0.58%)
At close: Mar 16, 2026, 4:00 PM EDT
22.74
+0.03 (0.13%)
Pre-market: Mar 17, 2026, 5:29 AM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202622.6722.9622.4822.7122.710.58%14,437,349
Mar 13, 202622.5022.7122.2922.5822.581.12%18,930,400
Mar 12, 202623.0623.2422.2722.3322.33-3.50%19,866,631
Mar 11, 202623.6023.7622.9823.1423.14-2.20%23,302,813
Mar 10, 202624.4124.4223.6423.6623.66-3.19%11,178,699
Mar 9, 202624.3924.6824.1824.4424.44-0.41%20,146,138
Mar 6, 202623.8524.5623.4824.5424.541.28%18,529,933
Mar 5, 202624.0424.5023.9024.2323.830.79%18,419,680
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
Jan 30, 202623.2023.7623.0523.7423.352.59%21,990,836
Jan 29, 202623.2523.4722.9823.1422.76-0.22%18,069,922
Jan 28, 202623.6823.8622.9923.1922.81-2.15%14,190,485
Jan 27, 202623.5323.9123.4623.7023.310.51%19,464,396
Jan 26, 202623.2023.7323.2023.5823.191.64%14,882,847
Jan 23, 202622.6823.2422.6723.2022.822.11%14,248,178
Jan 22, 202622.2922.7822.2522.7222.341.43%18,640,541
Jan 21, 202622.2322.8021.9922.4022.03-5.72%40,776,210
Jan 20, 202623.4123.9423.2023.7623.370.98%17,947,024
Jan 16, 202623.8423.9023.5023.5323.14-2.93%14,774,023
Jan 15, 202624.2424.3224.0124.2423.84-0.33%11,696,161
Jan 14, 202623.5024.4823.4924.3223.923.45%16,922,590
Jan 13, 202623.3923.6523.3723.5123.120.51%8,219,532
Jan 12, 202623.4623.6523.3723.3923.00-0.13%12,955,355
Jan 9, 202623.4523.6423.1823.4223.03-0.04%12,199,616
Jan 8, 202622.9923.5822.9123.4323.041.83%15,058,943
Jan 7, 202623.6123.6722.9923.0122.63-2.13%19,272,074
Jan 6, 202623.8323.8323.4623.5123.12-1.09%16,590,793
Jan 5, 202624.3124.3623.7323.7723.38-2.54%18,653,007
Jan 2, 202624.2924.5624.0624.3923.990.58%12,839,540