Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
23.37
+0.10 (0.45%)
At close: May 12, 2026, 4:00 PM EDT
23.37
+0.01 (0.02%)
After-hours: May 12, 2026, 4:04 PM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202623.4523.6223.0223.37-0.45%13,812,655
May 11, 202624.0024.1223.1023.2623.26-2.92%13,937,310
May 8, 202623.6224.1523.4523.9623.961.35%13,355,703
May 7, 202623.0123.7722.9523.6423.642.47%19,910,110
May 6, 202623.1723.5622.6823.0723.072.35%26,374,720
May 5, 202622.3322.7722.0222.5422.540.54%15,526,317
May 4, 202622.3322.6022.2422.4222.42-0.31%13,955,005
May 1, 202622.8022.9922.2622.4922.49-0.75%14,253,542
Apr 30, 202622.4022.7422.3922.6622.661.07%13,011,780
Apr 29, 202622.4122.6122.2422.4222.42-0.22%13,324,929
Apr 28, 202622.2522.4822.0222.4722.472.51%10,544,501
Apr 27, 202621.8622.1221.8121.9221.92-0.09%9,124,183
Apr 24, 202622.0522.2921.7721.9421.94-0.14%15,256,350
Apr 23, 202621.9222.1221.7521.9721.970.37%11,403,744
Apr 22, 202622.0322.1421.7721.8921.89-0.41%9,254,709
Apr 21, 202622.1722.2721.8621.9821.98-1.04%13,638,185
Apr 20, 202622.4622.6122.1222.2122.21-1.16%16,415,851
Apr 17, 202622.6022.7322.4022.4722.47-0.53%12,796,558
Apr 16, 202622.0522.6922.0222.5922.592.64%13,670,464
Apr 15, 202622.0722.2121.7822.0122.01-0.45%13,469,767
Apr 14, 202622.3122.3121.9822.1122.11-1.38%15,815,544
Apr 13, 202622.9723.0022.1322.4222.42-2.78%15,983,172
Apr 10, 202623.3023.6023.0123.0623.06-0.90%12,921,324
Apr 9, 202622.7923.3622.7123.2723.271.39%11,396,907
Apr 8, 202623.2023.2622.7722.9522.95-0.99%15,197,949
Apr 7, 202623.5623.6123.1523.1823.18-1.65%13,164,012
Apr 6, 202622.7923.6222.7423.5723.573.42%14,195,537
Apr 2, 202622.3222.8422.1422.7922.792.33%12,793,613
Apr 1, 202622.3322.3921.9522.2722.27-0.98%10,617,858
Mar 31, 202622.4322.5822.1622.4922.490.67%15,537,458
Mar 30, 202622.1322.4521.9922.3422.341.36%18,512,999
Mar 27, 202621.6322.2721.5322.0422.042.23%16,659,256
Mar 26, 202621.4721.9421.4721.5621.560.23%14,424,026
Mar 25, 202621.4821.6821.2821.5121.510.89%14,156,281
Mar 24, 202621.2221.6321.0421.3221.320.52%14,390,899
Mar 23, 202621.7721.7821.0821.2121.21-1.67%22,762,563
Mar 20, 202621.7321.8521.5121.5721.57-0.87%20,339,086
Mar 19, 202622.0822.3321.7221.7621.76-1.45%15,245,143
Mar 18, 202622.6023.1222.0022.0822.08-3.54%26,530,377
Mar 17, 202622.8423.0522.7522.8922.890.79%14,081,376
Mar 16, 202622.6722.9622.4822.7122.710.58%14,454,345
Mar 13, 202622.5022.7122.2922.5822.581.12%18,982,402
Mar 12, 202623.0623.2422.2722.3322.33-3.50%19,939,989
Mar 11, 202623.6023.7622.9823.1423.14-2.20%23,326,209
Mar 10, 202624.4124.4223.6423.6623.66-3.19%11,210,425
Mar 9, 202624.3924.6824.1824.4424.44-0.41%20,151,278
Mar 6, 202623.8524.5623.4824.5424.541.28%18,538,349
Mar 5, 202624.0424.5023.9024.2323.830.79%19,170,852
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