Skip to main content
logo
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
28.80
+0.02 (0.07%)
Jul 23, 2025, 11:32 AM - Market open

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202528.9029.1528.8328.84-0.21%3,568,563
Jul 22, 202527.5328.8127.5028.7828.784.73%18,294,836
Jul 21, 202527.9628.0227.4427.4827.48-1.22%17,895,824
Jul 18, 202528.2028.2227.6927.8227.82-1.10%18,389,287
Jul 17, 202527.7028.1527.6328.1328.131.99%17,564,503
Jul 16, 202527.2327.6227.0927.5827.581.70%19,950,497
Jul 15, 202527.7727.9427.0827.1227.12-2.45%20,365,030
Jul 14, 202527.2627.8427.1427.8027.802.43%37,271,849
Jul 11, 202526.2827.5725.9427.1427.142.53%52,440,899
Jul 10, 202526.1426.7525.8526.4726.470.08%15,838,009
Jul 9, 202526.4626.5726.0526.4526.450.08%13,838,809
Jul 8, 202526.0626.6425.9426.4326.431.34%12,625,389
Jul 7, 202526.6026.6725.9826.0826.08-2.18%13,326,554
Jul 3, 202527.0927.1526.5826.6626.66-1.48%9,176,852
Jul 2, 202526.6627.1226.5127.0627.061.69%17,011,567
Jul 1, 202525.8626.8725.8326.6126.613.06%23,442,279
Jun 30, 202525.6325.8725.5025.8225.820.82%18,624,283
Jun 27, 202525.8525.9225.4425.6125.61-0.70%34,119,274
Jun 26, 202525.8426.2025.7025.7925.790.23%16,070,985
Jun 25, 202526.0026.0425.6925.7325.73-1.15%17,547,353
Jun 24, 202525.9526.1025.7926.0326.030.42%13,082,722
Jun 23, 202525.8226.0825.6225.9225.920.47%15,043,855
Jun 20, 202525.7926.1225.6225.8025.800.47%24,954,349
Jun 18, 202525.7025.9725.5925.6825.68-0.27%12,394,898
Jun 17, 202525.8226.1125.6925.7525.75-0.16%13,994,258
Jun 16, 202526.1226.2125.5325.7925.79-1.11%13,461,246
Jun 13, 202526.4226.8026.0426.0826.08-1.44%12,764,155
Jun 12, 202526.4026.4726.1726.4626.460.15%7,437,375
Jun 11, 202526.5326.6526.3126.4226.42-0.64%10,180,021
Jun 10, 202526.5026.8126.3626.5926.590.42%10,787,161
Jun 9, 202526.7126.7626.2526.4826.48-0.94%12,632,834
Jun 6, 202526.7226.9126.5726.7326.730.41%6,556,189
Jun 5, 202526.6626.7426.4126.6226.62-0.30%11,703,166
Jun 4, 202526.8626.9826.6826.7026.70-0.34%14,246,932
Jun 3, 202526.5026.9226.2226.7926.790.60%13,357,081
Jun 2, 202526.6526.7426.3326.6326.63-0.37%10,484,186
May 30, 202526.5726.8926.5126.7326.73-1.07%17,519,467
May 29, 202526.5527.0326.5427.0226.621.81%12,549,834
May 28, 202526.8326.8826.4626.5426.15-1.08%9,098,193
May 27, 202526.4826.8426.3826.8326.432.02%11,200,908
May 23, 202526.4926.5226.0126.3025.91-0.75%10,300,135
May 22, 202526.6426.6426.1826.5026.11-0.49%16,284,446
May 21, 202528.1128.1126.6226.6326.24-4.55%21,072,921
May 20, 202527.8828.1227.8227.9027.490.07%9,569,790
May 19, 202527.8027.9027.5527.8827.470.50%9,664,252
May 16, 202527.4727.7827.3427.7427.330.91%8,897,073
May 15, 202527.3327.5127.1627.4927.091.18%9,242,880
May 14, 202527.5627.5627.1427.1726.77-1.52%12,003,836
May 13, 202528.1528.1927.4127.5927.18-1.99%14,980,296
May 12, 202528.1228.4727.8028.1527.740.29%16,321,639