Skip to main content
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
26.08
-0.38 (-1.44%)
At close: Jun 13, 2025, 4:00 PM
26.16
+0.08 (0.31%)
After-hours: Jun 13, 2025, 7:59 PM EDT

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202526.4226.8026.0426.0826.08-1.44%12,685,894
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
May 9, 202528.3228.3628.0328.0727.66-1.47%6,662,381
May 8, 202528.2628.5928.2028.4928.070.92%8,218,549
May 7, 202528.4528.4728.0528.2327.81-0.60%8,767,779
May 6, 202528.5628.7328.3528.4027.98-0.66%6,381,527
May 5, 202528.6028.6628.3628.5928.17-0.17%7,861,147
May 2, 202528.6128.8028.4328.6428.220.49%8,674,688
May 1, 202528.9028.9428.3928.5028.08-2.06%9,696,163
Apr 30, 202529.1029.2928.7429.1028.670.80%8,557,846
Apr 29, 202528.9029.0928.5228.8728.440.21%12,555,081
Apr 28, 202529.3929.4628.7128.8128.39-2.31%19,240,304
Apr 25, 202529.6529.7429.2929.4929.06-0.51%8,152,812
Apr 24, 202530.1130.1229.4529.6429.20-1.50%8,345,503
Apr 23, 202530.1330.4229.7630.0929.65-0.36%7,552,405
Apr 22, 202529.9530.4229.8330.2029.760.87%8,982,514
Apr 21, 202529.5629.9829.3929.9429.501.63%6,921,197
Apr 17, 202528.9829.5728.8429.4629.032.26%7,779,466
Apr 16, 202529.6029.6528.6728.8128.39-2.07%8,217,942
Apr 15, 202529.9030.0129.3829.4228.99-1.28%7,747,372
Apr 14, 202529.4429.8929.3429.8029.361.60%8,231,058
Apr 11, 202529.1229.5628.7629.3328.901.70%9,710,739
Apr 10, 202529.0229.2528.2828.8428.42-0.89%11,696,641
Apr 9, 202527.6029.2727.2629.1028.675.09%18,620,810
Apr 8, 202528.7928.9127.4627.6927.28-2.94%18,099,603
Apr 7, 202528.9329.7328.4428.5328.11-3.87%19,681,066
Apr 4, 202530.3931.1529.6529.6829.24-3.67%16,750,631
Apr 3, 202530.4531.1230.4030.8130.362.26%11,922,649