Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
24.90
+0.05 (0.20%)
At close: Sep 8, 2026, 4:00 PM EDT
24.91
+0.01 (0.04%)
After-hours: Sep 8, 2026, 7:59 PM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202624.7825.0724.3224.9024.900.20%21,183,804
Sep 4, 202625.0025.1424.7424.8524.85-0.68%20,432,949
Sep 3, 202626.0926.1025.3025.4225.02-3.20%24,252,922
Sep 2, 202626.1026.4425.8426.2625.851.51%16,591,648
Sep 1, 202625.7526.2525.6225.8725.460.78%14,096,806
Aug 31, 202625.7726.0625.6325.6725.27-0.12%18,546,384
Aug 28, 202625.2925.7525.1125.7025.302.27%20,656,600
Aug 27, 202624.6125.3924.6125.1324.731.37%18,253,098
Aug 26, 202624.4025.2624.2524.7924.40-2.09%26,487,921
Aug 25, 202625.5525.6225.1825.3224.92-1.36%13,347,359
Aug 24, 202625.7826.0125.5825.6725.270.35%11,233,179
Aug 21, 202625.7125.7825.4525.5825.180.04%8,354,331
Aug 20, 202625.4725.8025.3125.5725.17-0.43%11,954,269
Aug 19, 202625.0125.9124.9925.6825.283.46%11,320,105
Aug 18, 202625.1525.1524.6924.8224.430.28%10,272,326
Aug 17, 202625.2525.3524.6824.7524.36-2.98%11,670,440
Aug 14, 202625.3625.5225.1825.5125.110.51%8,510,402
Aug 13, 202624.8125.4124.8125.3824.983.47%13,006,252
Aug 12, 202624.4124.6024.1024.5324.14-0.49%15,014,343
Aug 11, 202624.7624.8824.4624.6524.26-1.12%13,410,134
Aug 10, 202625.2525.5524.6824.9324.54-1.54%16,946,372
Aug 7, 202624.9025.3724.8725.3224.921.44%14,251,770
Aug 6, 202625.7725.9724.6424.9624.57-2.99%24,878,176
Aug 5, 202626.9727.0525.3325.7325.33-3.42%23,380,449
Aug 4, 202626.2726.7126.1426.6426.220.83%16,254,335
Aug 3, 202626.2926.5326.0626.4226.002.21%13,616,412
Jul 31, 202626.0226.2825.8225.8525.44-2.01%13,034,714
Jul 30, 202627.0127.1126.2526.3825.96-4.49%14,585,985
Jul 29, 202627.2328.0927.2127.6227.191.17%17,873,878
Jul 28, 202626.7227.6626.6227.3026.874.12%20,678,289
Jul 27, 202625.7026.3925.7026.2225.812.14%16,741,858
Jul 24, 202625.3725.7025.2625.6725.271.22%13,009,786
Jul 23, 202625.7525.9925.1725.3624.96-2.31%14,529,117
Jul 22, 202626.2426.3325.8725.9625.550.66%10,757,828
Jul 21, 202625.9026.1825.6225.7925.38-0.27%9,233,152
Jul 20, 202625.8826.1225.6525.8625.45-0.08%10,642,280
Jul 17, 202626.6127.1325.7525.8825.47-1.33%15,368,194
Jul 16, 202625.7226.4025.6726.2325.823.06%15,884,648
Jul 15, 202625.0225.7824.7125.4525.051.48%11,927,904
Jul 14, 202625.0525.1624.7925.0824.69-0.59%10,125,598
Jul 13, 202624.9225.3324.9225.2324.831.53%10,595,857
Jul 10, 202624.7125.0524.5124.8524.460.69%6,689,095
Jul 9, 202624.7725.0224.5824.6824.29-0.96%10,565,240
Jul 8, 202625.5425.6224.9024.9224.53-1.50%9,660,451
Jul 7, 202625.3125.7525.2525.3024.901.93%11,513,978
Jul 6, 202625.3025.4724.4824.8224.43-2.17%15,085,815
Jul 2, 202625.2525.5225.0425.3724.971.44%14,467,180
Jul 1, 202624.0325.0524.0225.0124.625.88%18,348,776
Jun 30, 202624.0124.3323.6023.6223.25-2.36%12,854,605
Jun 29, 202623.7424.3123.7124.1923.812.07%14,864,725