Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
25.32
-0.35 (-1.36%)
At close: Aug 25, 2026, 4:00 PM EDT
25.34
+0.02 (0.07%)
After-hours: Aug 25, 2026, 7:55 PM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202625.5525.6225.1825.3225.32-1.36%10,547,688
Aug 24, 202625.7826.0125.5825.6725.670.35%9,934,039
Aug 21, 202625.7125.7825.4525.5825.580.04%8,335,721
Aug 20, 202625.4725.8025.3125.5725.57-0.43%11,953,845
Aug 19, 202625.0125.9124.9925.6825.683.46%11,320,105
Aug 18, 202625.1525.1524.6924.8224.820.28%10,272,326
Aug 17, 202625.2525.3524.6824.7524.75-2.98%11,670,440
Aug 14, 202625.3625.5225.1825.5125.510.51%8,510,402
Aug 13, 202624.8125.4124.8125.3825.383.47%13,006,252
Aug 12, 202624.4124.6024.1024.5324.53-0.49%15,014,343
Aug 11, 202624.7624.8824.4624.6524.65-1.12%13,410,134
Aug 10, 202625.2525.5524.6824.9324.93-1.54%16,946,372
Aug 7, 202624.9025.3724.8725.3225.321.44%14,251,770
Aug 6, 202625.7725.9724.6424.9624.96-2.99%24,878,176
Aug 5, 202626.9727.0525.3325.7325.73-3.42%23,380,449
Aug 4, 202626.2726.7126.1426.6426.640.83%16,254,335
Aug 3, 202626.2926.5326.0626.4226.422.21%13,616,412
Jul 31, 202626.0226.2825.8225.8525.85-2.01%13,034,714
Jul 30, 202627.0127.1126.2526.3826.38-4.49%14,585,985
Jul 29, 202627.2328.0927.2127.6227.621.17%17,873,878
Jul 28, 202626.7227.6626.6227.3027.304.12%20,678,289
Jul 27, 202625.7026.3925.7026.2226.222.14%16,741,858
Jul 24, 202625.3725.7025.2625.6725.671.22%13,009,786
Jul 23, 202625.7525.9925.1725.3625.36-2.31%14,529,117
Jul 22, 202626.2426.3325.8725.9625.960.66%10,757,828
Jul 21, 202625.9026.1825.6225.7925.79-0.27%9,233,152
Jul 20, 202625.8826.1225.6525.8625.86-0.08%10,642,280
Jul 17, 202626.6127.1325.7525.8825.88-1.33%15,368,194
Jul 16, 202625.7226.4025.6726.2326.233.06%15,884,648
Jul 15, 202625.0225.7824.7125.4525.451.48%11,927,904
Jul 14, 202625.0525.1624.7925.0825.08-0.59%10,125,598
Jul 13, 202624.9225.3324.9225.2325.231.53%10,595,857
Jul 10, 202624.7125.0524.5124.8524.850.69%6,689,095
Jul 9, 202624.7725.0224.5824.6824.68-0.96%10,565,240
Jul 8, 202625.5425.6224.9024.9224.92-1.50%9,660,451
Jul 7, 202625.3125.7525.2525.3025.301.93%11,513,978
Jul 6, 202625.3025.4724.4824.8224.82-2.17%15,085,815
Jul 2, 202625.2525.5225.0425.3725.371.44%14,467,180
Jul 1, 202624.0325.0524.0225.0125.015.88%18,348,776
Jun 30, 202624.0124.3323.6023.6223.62-2.36%12,854,605
Jun 29, 202623.7424.3123.7124.1924.192.07%14,864,725
Jun 26, 202623.6624.0523.5523.7023.700.98%14,931,582
Jun 25, 202623.0023.8422.9423.4723.472.31%15,320,997
Jun 24, 202622.5523.0822.5522.9422.942.09%16,336,017
Jun 23, 202622.3622.6022.2422.4722.472.00%12,665,515
Jun 22, 202622.6522.7222.0122.0322.03-3.46%16,782,231
Jun 18, 202623.1023.1422.7522.8222.82-1.64%21,350,616
Jun 17, 202623.5623.9222.9623.2023.20-2.52%12,969,705
Jun 16, 202624.0024.0023.5223.8023.80-0.79%13,174,063
Jun 15, 202624.2424.3723.9723.9923.99-1.64%10,704,350