The Kraft Heinz Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	30.95	32.69	30.82	32.18	32.18	2.88%	15,735,453
Mar 6, 2025	31.04	31.57	30.82	31.28	30.90	0.94%	9,692,835
Mar 5, 2025	30.83	31.52	30.76	30.99	30.61	0.03%	9,295,351
Mar 4, 2025	31.69	31.92	30.95	30.98	30.60	-1.09%	13,271,571
Mar 3, 2025	30.70	31.39	30.65	31.32	30.94	1.99%	8,911,036
Feb 28, 2025	30.88	31.06	30.59	30.71	30.33	0.20%	12,186,645
Feb 27, 2025	30.54	30.92	30.23	30.65	30.27	0.10%	10,348,319
Feb 26, 2025	31.51	31.58	30.55	30.62	30.24	-3.50%	10,465,633
Feb 25, 2025	31.50	31.90	31.32	31.73	31.34	1.18%	10,326,593
Feb 24, 2025	31.15	31.93	30.97	31.36	30.98	0.74%	12,637,585
Feb 21, 2025	30.32	31.30	30.23	31.13	30.75	3.22%	14,717,854
Feb 20, 2025	29.82	30.25	29.81	30.16	29.79	1.24%	8,641,098
Feb 19, 2025	29.35	29.93	29.22	29.79	29.42	1.60%	9,573,331
Feb 18, 2025	28.65	29.44	28.62	29.32	28.96	1.38%	11,786,151
Feb 14, 2025	29.22	29.59	28.84	28.92	28.57	-1.13%	9,272,307
Feb 13, 2025	28.32	29.32	28.08	29.25	28.89	2.20%	14,620,727
Feb 12, 2025	27.53	28.82	27.25	28.62	28.27	-3.25%	19,137,889
Feb 11, 2025	28.97	29.66	28.78	29.58	29.22	2.14%	9,280,491
Feb 10, 2025	29.14	29.18	28.71	28.96	28.60	-1.16%	9,991,731
Feb 7, 2025	29.14	29.34	28.86	29.30	28.94	1.00%	7,770,036
Feb 6, 2025	28.90	29.08	28.70	29.01	28.65	1.40%	8,689,274
Feb 5, 2025	28.64	28.72	28.31	28.61	28.26	-0.31%	17,805,788
Feb 4, 2025	29.11	29.15	28.52	28.70	28.35	-1.98%	11,292,716
Feb 3, 2025	29.60	29.76	28.98	29.28	28.92	-1.88%	9,096,027
Jan 31, 2025	30.00	30.21	29.76	29.84	29.47	-1.42%	7,491,084
Jan 30, 2025	29.90	30.32	29.65	30.27	29.90	2.06%	9,714,187
Jan 29, 2025	29.67	29.85	29.57	29.66	29.30	0.24%	5,710,104
Jan 28, 2025	30.04	30.26	29.40	29.59	29.23	-2.02%	8,272,951
Jan 27, 2025	29.70	30.64	29.70	30.20	29.83	3.04%	10,534,266
Jan 24, 2025	29.17	29.42	29.02	29.31	28.95	0.83%	9,830,086
Jan 23, 2025	29.08	29.21	28.97	29.07	28.71	-	5,972,793
Jan 22, 2025	29.33	29.45	29.02	29.07	28.71	-1.39%	8,637,719
Jan 21, 2025	29.37	29.82	29.34	29.48	29.12	0.72%	8,598,178
Jan 17, 2025	29.16	29.46	29.05	29.27	28.91	1.04%	8,067,185
Jan 16, 2025	28.53	29.03	28.37	28.97	28.61	0.84%	7,491,362
Jan 15, 2025	28.82	29.00	28.42	28.73	28.38	0.07%	9,317,011
Jan 14, 2025	28.79	28.89	28.53	28.71	28.36	-0.24%	10,439,413
Jan 13, 2025	28.65	29.02	28.48	28.78	28.43	0.95%	14,996,038
Jan 10, 2025	29.43	29.44	28.50	28.51	28.16	-3.88%	14,245,356
Jan 8, 2025	29.81	29.83	29.23	29.66	29.30	-0.37%	7,934,610
Jan 7, 2025	29.97	30.33	29.71	29.77	29.40	-0.93%	8,225,307
Jan 6, 2025	30.61	30.89	30.04	30.05	29.68	-1.83%	10,834,979
Jan 3, 2025	30.87	30.90	30.51	30.61	30.23	-0.52%	7,848,868
Jan 2, 2025	30.95	31.04	30.61	30.77	30.39	0.20%	6,059,183
Dec 31, 2024	30.42	30.75	30.39	30.71	30.33	1.15%	6,199,501
Dec 30, 2024	30.62	30.64	30.15	30.36	29.99	-1.04%	7,009,842
Dec 27, 2024	30.44	30.83	30.37	30.68	30.30	0.43%	6,861,723
Dec 26, 2024	30.52	30.73	30.44	30.55	30.18	-0.29%	6,380,279
Dec 24, 2024	30.38	30.68	30.26	30.64	30.26	0.59%	4,005,735
Dec 23, 2024	30.41	30.56	30.25	30.46	30.09	-0.20%	7,712,888