The Kraft Heinz Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.58	31.01	30.57	30.88	30.88	0.98%	11,972,205
Nov 19, 2024	30.72	30.92	30.46	30.58	30.58	-1.58%	14,515,351
Nov 18, 2024	31.22	31.40	30.94	31.07	31.07	-0.22%	10,973,886
Nov 15, 2024	31.83	31.83	30.40	31.14	31.14	-2.04%	17,403,523
Nov 14, 2024	32.15	32.38	31.75	31.79	31.79	-1.06%	11,067,313
Nov 13, 2024	31.93	32.15	31.79	32.13	32.13	0.41%	7,686,146
Nov 12, 2024	32.53	32.56	31.94	32.00	32.00	-1.63%	10,450,155
Nov 11, 2024	32.95	33.13	32.51	32.53	32.53	-1.42%	8,029,771
Nov 8, 2024	32.81	33.09	32.57	33.00	33.00	0.55%	7,751,547
Nov 7, 2024	33.37	33.49	32.79	32.82	32.82	-1.80%	8,671,061
Nov 6, 2024	33.72	34.08	33.37	33.42	33.42	-0.27%	11,607,416
Nov 5, 2024	33.40	33.61	33.02	33.51	33.51	0.39%	7,837,536
Nov 4, 2024	33.50	33.70	33.26	33.38	33.38	-0.33%	7,130,873
Nov 1, 2024	33.51	33.62	33.32	33.49	33.49	0.09%	5,676,568
Oct 31, 2024	33.50	34.02	33.45	33.46	33.46	-0.80%	10,352,704
Oct 30, 2024	33.89	33.90	33.03	33.73	33.73	-3.07%	14,145,574
Oct 29, 2024	34.93	35.07	34.77	34.80	34.80	-0.94%	7,665,140
Oct 28, 2024	34.89	35.17	34.86	35.13	35.13	1.12%	7,061,545
Oct 25, 2024	34.91	35.09	34.60	34.74	34.74	-0.83%	7,533,096
Oct 24, 2024	35.42	35.72	35.00	35.03	35.03	-1.32%	7,983,175
Oct 23, 2024	35.37	35.59	35.11	35.50	35.50	-0.39%	5,858,133
Oct 22, 2024	35.41	36.00	35.32	35.64	35.64	0.42%	7,665,540
Oct 21, 2024	36.02	36.31	35.28	35.49	35.49	-1.42%	8,775,478
Oct 18, 2024	35.60	36.11	35.58	36.00	36.00	0.14%	5,503,911
Oct 17, 2024	35.88	35.96	35.71	35.95	35.95	0.39%	5,701,526
Oct 16, 2024	35.70	35.89	35.56	35.81	35.81	0.25%	5,026,138
Oct 15, 2024	35.45	36.26	35.43	35.72	35.72	1.02%	5,578,989
Oct 14, 2024	35.22	35.38	34.98	35.36	35.36	0.40%	3,823,292
Oct 11, 2024	34.99	35.30	34.88	35.22	35.22	1.12%	5,008,436
Oct 10, 2024	34.74	35.00	34.66	34.83	34.83	0.46%	4,226,094
Oct 9, 2024	34.68	34.94	34.48	34.67	34.67	0.03%	4,149,248
Oct 8, 2024	34.55	34.75	34.17	34.66	34.66	0.20%	4,695,956
Oct 7, 2024	34.63	34.69	34.39	34.59	34.59	-	5,087,541
Oct 4, 2024	34.17	34.64	34.06	34.59	34.59	1.23%	4,808,768
Oct 3, 2024	34.07	34.22	33.91	34.17	34.17	-0.58%	6,316,365
Oct 2, 2024	35.01	35.01	34.19	34.37	34.37	-2.27%	8,096,997
Oct 1, 2024	35.15	35.28	34.86	35.17	35.17	0.17%	6,149,866
Sep 30, 2024	35.37	35.51	34.91	35.11	35.11	-0.74%	4,977,964
Sep 27, 2024	34.95	35.74	34.93	35.37	35.37	1.64%	8,654,202
Sep 26, 2024	34.56	34.83	34.50	34.80	34.80	0.81%	6,024,624
Sep 25, 2024	34.75	34.85	34.43	34.52	34.52	-0.52%	6,158,325
Sep 24, 2024	34.66	34.89	34.55	34.70	34.70	0.06%	5,001,544
Sep 23, 2024	34.90	35.06	34.52	34.68	34.68	-0.80%	7,264,396
Sep 20, 2024	35.07	35.37	34.77	34.96	34.96	-0.09%	36,463,922
Sep 19, 2024	35.11	35.25	34.86	34.99	34.99	-0.43%	7,115,449
Sep 18, 2024	34.89	35.65	34.87	35.14	35.14	0.29%	5,392,615
Sep 17, 2024	35.58	35.84	35.01	35.04	35.04	-1.66%	7,139,593
Sep 16, 2024	35.79	35.93	35.46	35.63	35.63	0.11%	5,390,475
Sep 13, 2024	35.30	35.61	35.22	35.59	35.59	1.11%	5,126,818
Sep 12, 2024	35.07	35.22	34.75	35.20	35.20	0.11%	4,611,097
Sep 11, 2024	35.51	35.51	34.91	35.16	35.16	-1.01%	6,414,566
Sep 10, 2024	36.06	36.15	35.37	35.52	35.52	-1.47%	4,669,276
Sep 9, 2024	35.86	36.21	35.72	36.05	36.05	0.59%	6,559,137
Sep 6, 2024	36.20	36.28	35.83	35.84	35.84	-0.80%	5,831,944
Sep 5, 2024	36.19	36.53	36.05	36.13	36.13	0.17%	7,691,343
Sep 4, 2024	35.56	36.10	35.56	36.07	36.07	1.35%	7,296,654
Sep 3, 2024	35.33	35.66	34.68	35.59	35.59	0.45%	8,673,821
Aug 30, 2024	34.80	35.47	34.80	35.43	35.43	0.48%	9,320,383
Aug 29, 2024	35.43	35.47	34.99	35.26	34.87	-0.37%	7,532,558
Aug 28, 2024	35.64	35.75	35.26	35.39	35.00	-0.98%	6,563,463
Aug 27, 2024	36.05	36.18	35.60	35.74	35.34	-0.53%	4,753,562
Aug 26, 2024	36.00	36.32	35.87	35.93	35.53	0.06%	5,876,111
Aug 23, 2024	35.70	35.94	35.63	35.91	35.51	1.10%	4,385,647
Aug 22, 2024	35.55	35.62	35.27	35.52	35.12	0.23%	6,179,122
Aug 21, 2024	35.29	35.57	35.22	35.44	35.04	0.43%	5,890,408
Aug 20, 2024	35.36	35.43	35.01	35.29	34.90	-0.20%	5,619,906
Aug 19, 2024	34.75	35.37	34.68	35.36	34.97	2.14%	6,546,222
Aug 16, 2024	34.22	34.83	34.03	34.62	34.23	1.26%	11,470,384
Aug 15, 2024	34.38	34.54	34.12	34.19	33.81	-0.87%	6,176,290
Aug 14, 2024	34.57	35.03	34.47	34.49	34.11	-0.23%	6,104,995
Aug 13, 2024	34.06	34.74	34.00	34.57	34.18	1.17%	6,624,454
Aug 12, 2024	34.98	35.02	34.07	34.17	33.79	-3.12%	8,413,251
Aug 9, 2024	35.19	35.41	34.81	35.27	34.88	0.17%	5,109,486
Aug 8, 2024	34.62	35.32	34.56	35.21	34.82	1.56%	6,301,164
Aug 7, 2024	34.86	35.41	34.63	34.67	34.28	-0.43%	7,907,876
Aug 6, 2024	35.38	35.68	34.79	34.82	34.43	-1.08%	7,266,500
Aug 5, 2024	36.11	36.52	34.89	35.20	34.81	-2.38%	12,773,144
Aug 2, 2024	35.81	36.28	35.39	36.06	35.66	1.86%	15,882,140
Aug 1, 2024	35.04	35.56	34.76	35.40	35.01	0.54%	10,258,649
Jul 31, 2024	34.59	35.67	34.35	35.21	34.82	4.05%	21,392,103
Jul 30, 2024	33.40	33.93	33.23	33.84	33.46	1.26%	11,644,929
Jul 29, 2024	33.28	33.50	33.00	33.42	33.05	0.18%	7,411,544
Jul 26, 2024	33.39	33.57	33.20	33.36	32.99	0.21%	6,048,693
Jul 25, 2024	33.26	34.12	33.14	33.29	32.92	0.73%	6,893,072
Jul 24, 2024	32.89	33.36	32.56	33.05	32.68	0.76%	8,162,105
Jul 23, 2024	32.85	32.98	32.63	32.80	32.43	-0.06%	5,618,911
Jul 22, 2024	33.15	33.22	32.69	32.82	32.45	-0.91%	6,321,241
Jul 19, 2024	33.66	33.72	33.00	33.12	32.75	-1.92%	6,419,102
Jul 18, 2024	33.68	34.41	33.58	33.77	33.39	-0.38%	10,013,225
Jul 17, 2024	33.09	34.04	33.06	33.90	33.52	3.23%	12,096,725
Jul 16, 2024	32.27	32.91	32.23	32.84	32.47	1.70%	6,193,659
Jul 15, 2024	32.07	32.55	31.97	32.29	31.93	0.69%	6,723,754
Jul 12, 2024	32.32	32.46	32.04	32.07	31.71	-0.34%	6,250,126
Jul 11, 2024	31.78	32.23	31.58	32.18	31.82	0.81%	7,467,968
Jul 10, 2024	31.84	32.01	31.76	31.92	31.56	-0.03%	7,116,468
Jul 9, 2024	32.00	32.09	31.77	31.93	31.57	-0.53%	7,632,982
Jul 8, 2024	32.09	32.26	31.97	32.10	31.74	0.03%	5,870,739
Jul 5, 2024	32.20	32.21	31.83	32.09	31.73	-	5,200,219
Jul 3, 2024	32.10	32.24	31.94	32.09	31.73	0.28%	3,805,532
Jul 2, 2024	31.95	32.00	31.72	32.00	31.64	0.44%	5,470,634