The Kraft Heinz Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.03	30.67	30.01	30.52	30.52	1.40%	20,342,824
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%	19,036,400
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%	7,352,700
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%	12,112,200
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%	11,873,000
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%	9,816,800
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%	13,137,000
Nov 29, 2024	31.70	32.13	31.59	31.97	31.97	0.13%	5,883,800
Nov 27, 2024	32.14	32.35	31.89	31.93	31.53	-0.13%	6,704,000
Nov 26, 2024	31.96	32.10	31.82	31.97	31.57	-0.16%	8,526,900
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	31.41	2.32%	12,404,544
Nov 21, 2024	30.80	31.15	30.70	31.09	30.70	0.68%	14,034,400
Nov 20, 2024	30.58	31.01	30.57	30.88	30.49	0.98%	11,972,205
Nov 19, 2024	30.72	30.92	30.46	30.58	30.20	-1.58%	14,515,400
Nov 18, 2024	31.22	31.40	30.94	31.07	30.68	-0.22%	10,973,900
Nov 15, 2024	31.83	31.83	30.40	31.14	30.75	-2.04%	17,403,523
Nov 14, 2024	32.15	32.38	31.75	31.79	31.39	-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	31.60	-1.63%	10,450,200
Nov 11, 2024	32.95	33.13	32.51	32.53	32.12	-1.42%	8,029,800
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%	8,671,100
Nov 6, 2024	33.72	34.08	33.37	33.42	33.00	-0.27%	11,607,416
Nov 5, 2024	33.40	33.60	33.02	33.51	33.09	0.39%	7,837,536
Nov 4, 2024	33.50	33.70	33.26	33.38	32.96	-0.33%	7,130,873
Nov 1, 2024	33.51	33.62	33.32	33.49	33.07	0.09%	5,676,568
Oct 31, 2024	33.50	34.02	33.45	33.46	33.04	-0.80%	10,352,704
Oct 30, 2024	33.89	33.90	33.03	33.73	33.31	-3.07%	14,145,600
Oct 29, 2024	34.93	35.07	34.77	34.80	34.36	-0.94%	7,665,140
Oct 28, 2024	34.89	35.17	34.86	35.13	34.69	1.12%	7,061,545
Oct 25, 2024	34.91	35.09	34.60	34.74	34.30	-0.83%	7,533,096
Oct 24, 2024	35.42	35.72	35.00	35.03	34.59	-1.32%	7,983,200
Oct 23, 2024	35.37	35.59	35.10	35.50	35.06	-0.39%	5,858,133
Oct 22, 2024	35.41	36.00	35.32	35.64	35.19	0.42%	7,665,540
Oct 21, 2024	36.02	36.31	35.28	35.49	35.05	-1.42%	8,775,500
Oct 18, 2024	35.60	36.11	35.58	36.00	35.55	0.14%	5,503,911
Oct 17, 2024	35.88	35.96	35.71	35.95	35.50	0.39%	5,701,526
Oct 16, 2024	35.70	35.89	35.56	35.81	35.36	0.25%	5,026,138
Oct 15, 2024	35.45	36.26	35.43	35.72	35.27	1.02%	5,578,989
Oct 14, 2024	35.22	35.38	34.98	35.36	34.92	0.40%	3,823,300
Oct 11, 2024	34.99	35.30	34.88	35.22	34.78	1.12%	5,008,436
Oct 10, 2024	34.74	34.99	34.66	34.83	34.39	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	33.74	-0.58%	6,316,400
Oct 2, 2024	35.01	35.01	34.19	34.37	33.94	-2.27%	8,097,000
Oct 1, 2024	35.15	35.28	34.86	35.17	34.73	0.17%	6,149,866
Sep 30, 2024	35.37	35.51	34.91	35.11	34.67	-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	34.36	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%	7,264,400
Sep 20, 2024	35.07	35.37	34.77	34.96	34.52	-0.09%	36,463,922
Sep 19, 2024	35.11	35.25	34.86	34.99	34.55	-0.43%	7,115,449
Sep 18, 2024	34.89	35.65	34.87	35.14	34.70	0.29%	5,392,615
Sep 17, 2024	35.58	35.84	35.01	35.04	34.60	-1.66%	7,139,600
Sep 16, 2024	35.79	35.93	35.46	35.63	35.18	0.11%	5,390,475
Sep 13, 2024	35.30	35.61	35.22	35.59	35.14	1.11%	5,126,818
Sep 12, 2024	35.07	35.22	34.74	35.20	34.76	0.11%	4,611,100
Sep 11, 2024	35.51	35.51	34.91	35.16	34.72	-1.01%	6,414,566
Sep 10, 2024	36.06	36.15	35.37	35.52	35.08	-1.47%	4,669,300
Sep 9, 2024	35.86	36.21	35.72	36.05	35.60	0.59%	6,559,137
Sep 6, 2024	36.20	36.28	35.83	35.84	35.39	-0.80%	5,831,944
Sep 5, 2024	36.19	36.53	36.05	36.13	35.68	0.17%	7,691,343
Sep 4, 2024	35.56	36.10	35.56	36.07	35.62	1.35%	7,428,402
Sep 3, 2024	35.33	35.66	34.67	35.59	35.14	0.45%	8,673,821
Aug 30, 2024	34.80	35.47	34.80	35.43	34.99	0.48%	9,320,383
Aug 29, 2024	35.43	35.47	34.99	35.26	34.42	-0.37%	7,532,600
Aug 28, 2024	35.64	35.75	35.26	35.39	34.55	-0.98%	6,563,500
Aug 27, 2024	36.05	36.18	35.60	35.74	34.89	-0.53%	4,753,600
Aug 26, 2024	36.00	36.32	35.87	35.93	35.08	0.06%	5,876,111
Aug 23, 2024	35.70	35.94	35.63	35.91	35.06	1.10%	4,385,647
Aug 22, 2024	35.55	35.62	35.27	35.52	34.68	0.23%	6,179,122
Aug 21, 2024	35.29	35.57	35.22	35.44	34.60	0.43%	5,890,408
Aug 20, 2024	35.35	35.43	35.01	35.29	34.45	-0.20%	5,619,906
Aug 19, 2024	34.75	35.37	34.68	35.36	34.52	2.14%	6,546,222
Aug 16, 2024	34.22	34.83	34.03	34.62	33.80	1.26%	11,470,400
Aug 15, 2024	34.38	34.54	34.12	34.19	33.38	-0.87%	6,176,300
Aug 14, 2024	34.57	35.03	34.47	34.49	33.67	-0.23%	6,105,000
Aug 13, 2024	34.06	34.74	34.00	34.57	33.75	1.17%	6,624,454
Aug 12, 2024	34.98	35.02	34.07	34.17	33.36	-3.12%	8,413,300
Aug 9, 2024	35.19	35.41	34.81	35.27	34.43	0.17%	5,109,500
Aug 8, 2024	34.62	35.32	34.56	35.21	34.37	1.56%	6,301,200
Aug 7, 2024	34.86	35.41	34.63	34.67	33.85	-0.43%	7,907,876
Aug 6, 2024	35.38	35.68	34.79	34.82	33.99	-1.08%	7,266,500
Aug 5, 2024	36.11	36.52	34.89	35.20	34.36	-2.38%	12,773,144
Aug 2, 2024	35.81	36.28	35.39	36.06	35.20	1.86%	15,882,140
Aug 1, 2024	35.04	35.56	34.76	35.40	34.56	0.54%	10,258,649