Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
24.82
+0.07 (0.28%)
At close: Aug 18, 2026, 4:00 PM EDT
25.04
+0.22 (0.89%)
After-hours: Aug 18, 2026, 7:59 PM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202625.1525.1524.6924.8224.820.28%10,209,849
Aug 17, 202625.2525.3524.6824.7524.75-2.98%11,427,310
Aug 14, 202625.3625.5225.1825.5125.510.51%8,436,526
Aug 13, 202624.8125.4124.8125.3825.383.47%12,563,749
Aug 12, 202624.4124.6024.1024.5324.53-0.49%14,723,361
Aug 11, 202624.7624.8824.4624.6524.65-1.12%12,673,445
Aug 10, 202625.2525.5524.6824.9324.93-1.54%16,311,577
Aug 7, 202624.9025.3724.8725.3225.321.44%12,318,289
Aug 6, 202625.7725.9724.6424.9624.96-2.99%23,230,554
Aug 5, 202626.9727.0525.3325.7325.73-3.42%22,906,733
Aug 4, 202626.2726.7126.1426.6426.640.83%15,275,145
Aug 3, 202626.2926.5326.0626.4226.422.21%11,278,995
Jul 31, 202626.0226.2825.8225.8525.85-2.01%12,930,352
Jul 30, 202627.0127.1126.2526.3826.38-4.49%13,121,258
Jul 29, 202627.2328.0927.2127.6227.621.17%17,074,640
Jul 28, 202626.7227.6626.6227.3027.304.12%20,500,430
Jul 27, 202625.7026.3925.7026.2226.222.14%16,533,224
Jul 24, 202625.3725.7025.2625.6725.671.22%12,774,391
Jul 23, 202625.7525.9925.1725.3625.36-2.31%14,382,514
Jul 22, 202626.2426.3325.8725.9625.960.66%9,440,818
Jul 21, 202625.9026.1825.6225.7925.79-0.27%9,197,856
Jul 20, 202625.8826.1225.6525.8625.86-0.08%10,635,612
Jul 17, 202626.6127.1325.7525.8825.88-1.33%14,321,475
Jul 16, 202625.7226.4025.6726.2326.233.06%14,254,693
Jul 15, 202625.0225.7824.7125.4525.451.48%11,614,527
Jul 14, 202625.0525.1624.7925.0825.08-0.59%9,528,456
Jul 13, 202624.9225.3324.9225.2325.231.53%10,566,329
Jul 10, 202624.7125.0524.5124.8524.850.69%6,680,876
Jul 9, 202624.7725.0224.5824.6824.68-0.96%10,557,127
Jul 8, 202625.5425.6224.9024.9224.92-1.50%9,509,731
Jul 7, 202625.3125.7525.2525.3025.301.93%10,646,665
Jul 6, 202625.3025.4724.4824.8224.82-2.17%13,340,979
Jul 2, 202625.2525.5225.0425.3725.371.44%14,090,718
Jul 1, 202624.0325.0524.0225.0125.015.88%18,085,320
Jun 30, 202624.0124.3323.6023.6223.62-2.36%12,087,987
Jun 29, 202623.7424.3123.7124.1924.192.07%14,246,960
Jun 26, 202623.6624.0523.5523.7023.700.98%14,474,471
Jun 25, 202623.0023.8422.9423.4723.472.31%13,585,456
Jun 24, 202622.5523.0822.5522.9422.942.09%12,632,446
Jun 23, 202622.3622.6022.2422.4722.472.00%12,395,333
Jun 22, 202622.6522.7222.0122.0322.03-3.46%16,607,613
Jun 18, 202623.1023.1422.7522.8222.82-1.64%20,515,936
Jun 17, 202623.5623.9222.9623.2023.20-2.52%12,928,397
Jun 16, 202624.0024.0023.5223.8023.80-0.79%13,132,871
Jun 15, 202624.2424.3723.9723.9923.99-1.64%10,628,603
Jun 12, 202624.2124.4124.0924.3924.390.70%7,826,540
Jun 11, 202624.0724.3523.9724.2224.220.71%10,299,924
Jun 10, 202623.6024.1523.4424.0524.052.65%11,772,374
Jun 9, 202623.3623.7123.3123.4323.430.34%13,271,624
Jun 8, 202622.4823.4022.4223.3523.353.41%14,576,870