The Kraft Heinz Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	29.11	29.15	28.52	28.70	28.70	-1.98%	11,259,745
Feb 3, 2025	29.60	29.76	28.98	29.28	29.28	-1.88%	9,096,027
Jan 31, 2025	30.00	30.21	29.76	29.84	29.84	-1.42%	7,491,084
Jan 30, 2025	29.90	30.32	29.65	30.27	30.27	2.06%	9,714,187
Jan 29, 2025	29.67	29.85	29.57	29.66	29.66	0.24%	5,710,104
Jan 28, 2025	30.04	30.26	29.40	29.59	29.59	-2.02%	8,272,951
Jan 27, 2025	29.70	30.64	29.70	30.20	30.20	3.04%	10,534,266
Jan 24, 2025	29.17	29.42	29.02	29.31	29.31	0.83%	9,830,086
Jan 23, 2025	29.08	29.21	28.97	29.07	29.07	-	5,972,793
Jan 22, 2025	29.33	29.45	29.02	29.07	29.07	-1.39%	8,637,719
Jan 21, 2025	29.37	29.82	29.34	29.48	29.48	0.72%	8,598,178
Jan 17, 2025	29.16	29.46	29.05	29.27	29.27	1.04%	8,067,185
Jan 16, 2025	28.53	29.03	28.37	28.97	28.97	0.84%	7,491,362
Jan 15, 2025	28.82	29.00	28.42	28.73	28.73	0.07%	9,317,011
Jan 14, 2025	28.79	28.89	28.53	28.71	28.71	-0.24%	10,439,413
Jan 13, 2025	28.65	29.02	28.48	28.78	28.78	0.95%	14,996,038
Jan 10, 2025	29.43	29.44	28.50	28.51	28.51	-3.88%	14,245,356
Jan 8, 2025	29.81	29.83	29.23	29.66	29.66	-0.37%	7,934,610
Jan 7, 2025	29.97	30.33	29.71	29.77	29.77	-0.93%	8,225,307
Jan 6, 2025	30.61	30.89	30.04	30.05	30.05	-1.83%	10,834,979
Jan 3, 2025	30.87	30.90	30.51	30.61	30.61	-0.52%	7,848,868
Jan 2, 2025	30.95	31.04	30.61	30.77	30.77	0.20%	6,059,183
Dec 31, 2024	30.42	30.75	30.39	30.71	30.71	1.15%	6,199,501
Dec 30, 2024	30.62	30.64	30.15	30.36	30.36	-1.04%	7,009,842
Dec 27, 2024	30.44	30.83	30.37	30.68	30.68	0.43%	6,861,723
Dec 26, 2024	30.52	30.73	30.44	30.55	30.55	-0.29%	6,380,279
Dec 24, 2024	30.38	30.68	30.26	30.64	30.64	0.59%	4,005,735
Dec 23, 2024	30.41	30.56	30.25	30.46	30.46	-0.20%	7,712,888
Dec 20, 2024	30.03	30.67	30.01	30.52	30.52	1.40%	20,432,014
Dec 19, 2024	30.19	30.47	30.05	30.10	30.10	-0.66%	13,772,402
Dec 18, 2024	30.75	30.80	30.09	30.30	30.30	-3.04%	19,036,354
Dec 17, 2024	30.81	31.45	30.77	31.25	31.25	0.90%	11,668,010
Dec 16, 2024	31.58	31.64	30.93	30.97	30.97	-2.27%	12,778,831
Dec 13, 2024	31.52	31.99	31.34	31.69	31.69	0.44%	7,352,674
Dec 12, 2024	31.45	31.72	31.14	31.55	31.55	0.83%	9,055,616
Dec 11, 2024	31.58	31.81	31.26	31.29	31.29	-0.95%	9,497,621
Dec 10, 2024	31.58	31.91	31.31	31.59	31.59	-0.41%	12,112,178
Dec 9, 2024	30.86	32.31	30.75	31.72	31.72	2.95%	13,818,885
Dec 6, 2024	30.95	31.04	30.68	30.81	30.81	-0.32%	11,872,951
Dec 5, 2024	30.92	31.04	30.63	30.91	30.91	-0.29%	10,090,247
Dec 4, 2024	31.25	31.32	30.93	31.00	31.00	-1.43%	9,816,771
Dec 3, 2024	31.56	31.73	31.30	31.45	31.45	-0.51%	13,276,046
Dec 2, 2024	31.74	31.87	31.41	31.61	31.61	-1.13%	13,136,962
Nov 29, 2024	31.70	32.13	31.59	31.97	31.97	0.13%	5,883,760
Nov 27, 2024	32.14	32.35	31.89	31.93	31.54	-0.13%	6,703,961
Nov 26, 2024	31.96	32.11	31.82	31.97	31.58	-0.16%	8,526,896
Nov 25, 2024	32.00	32.49	31.91	32.02	31.62	0.66%	17,343,746
Nov 22, 2024	31.16	31.84	31.05	31.81	31.42	2.32%	12,404,544
Nov 21, 2024	30.80	31.15	30.70	31.09	30.71	0.68%	14,034,357
Nov 20, 2024	30.58	31.01	30.57	30.88	30.50	0.98%	11,972,205
Nov 19, 2024	30.72	30.92	30.46	30.58	30.20	-1.58%	14,515,351
Nov 18, 2024	31.22	31.40	30.94	31.07	30.69	-0.22%	10,973,886
Nov 15, 2024	31.83	31.83	30.40	31.14	30.76	-2.04%	17,403,523
Nov 14, 2024	32.15	32.38	31.75	31.79	31.40	-1.06%	11,067,313
Nov 13, 2024	31.93	32.15	31.79	32.13	31.73	0.41%	7,686,146
Nov 12, 2024	32.53	32.56	31.94	32.00	31.61	-1.63%	10,450,155
Nov 11, 2024	32.95	33.13	32.51	32.53	32.13	-1.42%	8,029,771
Nov 8, 2024	32.81	33.09	32.57	33.00	32.59	0.55%	7,751,547
Nov 7, 2024	33.37	33.49	32.79	32.82	32.41	-1.80%	8,671,061
Nov 6, 2024	33.72	34.08	33.37	33.42	33.01	-0.27%	11,607,416
Nov 5, 2024	33.40	33.61	33.02	33.51	33.10	0.39%	7,837,536
Nov 4, 2024	33.50	33.70	33.26	33.38	32.97	-0.33%	7,130,873
Nov 1, 2024	33.51	33.62	33.32	33.49	33.08	0.09%	5,676,568
Oct 31, 2024	33.50	34.02	33.45	33.46	33.05	-0.80%	10,352,704
Oct 30, 2024	33.89	33.90	33.03	33.73	33.31	-3.07%	14,145,574
Oct 29, 2024	34.93	35.07	34.77	34.80	34.37	-0.94%	7,665,140
Oct 28, 2024	34.89	35.17	34.86	35.13	34.70	1.12%	7,061,545
Oct 25, 2024	34.91	35.09	34.60	34.74	34.31	-0.83%	7,533,096
Oct 24, 2024	35.42	35.72	35.00	35.03	34.60	-1.32%	7,983,175
Oct 23, 2024	35.37	35.59	35.11	35.50	35.06	-0.39%	5,858,133
Oct 22, 2024	35.41	36.00	35.32	35.64	35.20	0.42%	7,665,540
Oct 21, 2024	36.02	36.31	35.28	35.49	35.05	-1.42%	8,775,478
Oct 18, 2024	35.60	36.11	35.58	36.00	35.56	0.14%	5,503,911
Oct 17, 2024	35.88	35.96	35.71	35.95	35.51	0.39%	5,701,526
Oct 16, 2024	35.70	35.89	35.56	35.81	35.37	0.25%	5,026,138
Oct 15, 2024	35.45	36.26	35.43	35.72	35.28	1.02%	5,578,989
Oct 14, 2024	35.22	35.38	34.98	35.36	34.92	0.40%	3,823,292
Oct 11, 2024	34.99	35.30	34.88	35.22	34.79	1.12%	5,008,436
Oct 10, 2024	34.74	35.00	34.66	34.83	34.40	0.46%	4,226,094
Oct 9, 2024	34.68	34.94	34.48	34.67	34.24	0.03%	4,149,248
Oct 8, 2024	34.55	34.75	34.17	34.66	34.23	0.20%	4,695,956
Oct 7, 2024	34.63	34.69	34.39	34.59	34.16	-	5,087,541
Oct 4, 2024	34.17	34.64	34.06	34.59	34.16	1.23%	4,808,768
Oct 3, 2024	34.07	34.22	33.91	34.17	33.75	-0.58%	6,316,365
Oct 2, 2024	35.01	35.01	34.19	34.37	33.95	-2.27%	8,096,997
Oct 1, 2024	35.15	35.28	34.86	35.17	34.74	0.17%	6,149,866
Sep 30, 2024	35.37	35.51	34.91	35.11	34.68	-0.74%	4,977,964
Sep 27, 2024	34.95	35.74	34.93	35.37	34.93	1.64%	8,654,202
Sep 26, 2024	34.56	34.83	34.50	34.80	34.37	0.81%	6,024,624
Sep 25, 2024	34.75	34.85	34.43	34.52	34.09	-0.52%	6,158,325
Sep 24, 2024	34.66	34.89	34.55	34.70	34.27	0.06%	5,001,544
Sep 23, 2024	34.90	35.06	34.52	34.68	34.25	-0.80%	7,264,396
Sep 20, 2024	35.07	35.37	34.77	34.96	34.53	-0.09%	36,463,922
Sep 19, 2024	35.11	35.25	34.86	34.99	34.56	-0.43%	7,115,449
Sep 18, 2024	34.89	35.65	34.87	35.14	34.71	0.29%	5,392,615
Sep 17, 2024	35.58	35.84	35.01	35.04	34.61	-1.66%	7,139,593
Sep 16, 2024	35.79	35.93	35.46	35.63	35.19	0.11%	5,390,475
Sep 13, 2024	35.30	35.61	35.22	35.59	35.15	1.11%	5,126,818
Sep 12, 2024	35.07	35.22	34.75	35.20	34.77	0.11%	4,611,097
Sep 11, 2024	35.51	35.51	34.91	35.16	34.73	-1.01%	6,414,566