The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
27.29
+0.33 (1.22%)
At close: Sep 5, 2025, 4:00 PM
27.28
-0.01 (-0.04%)
After-hours: Sep 5, 2025, 7:59 PM EDT
The Kraft Heinz Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 26.95 | 27.51 | 26.92 | 27.29 | 27.29 | 1.22% | 14,639,590 |
Sep 4, 2025 | 26.95 | 27.25 | 26.73 | 26.96 | 26.96 | 0.11% | 13,238,772 |
Sep 3, 2025 | 26.25 | 27.00 | 26.11 | 26.93 | 26.93 | 3.50% | 18,883,581 |
Sep 2, 2025 | 27.80 | 27.91 | 25.84 | 26.02 | 26.02 | -6.97% | 43,401,011 |
Aug 29, 2025 | 27.26 | 28.08 | 27.19 | 27.97 | 27.97 | 1.19% | 23,601,304 |
Aug 28, 2025 | 27.91 | 27.95 | 27.38 | 27.64 | 27.25 | -0.90% | 11,454,082 |
Aug 27, 2025 | 27.61 | 27.93 | 27.53 | 27.89 | 27.50 | 0.69% | 9,144,852 |
Aug 26, 2025 | 27.60 | 27.74 | 27.32 | 27.70 | 27.31 | 0.04% | 17,469,861 |
Aug 25, 2025 | 28.00 | 28.01 | 27.65 | 27.69 | 27.30 | -1.32% | 9,780,208 |
Aug 22, 2025 | 27.64 | 28.10 | 27.62 | 28.06 | 27.66 | 2.04% | 10,699,957 |
Aug 21, 2025 | 27.32 | 27.56 | 27.12 | 27.50 | 27.11 | 0.29% | 6,098,349 |
Aug 20, 2025 | 27.81 | 28.03 | 27.29 | 27.42 | 27.03 | -0.90% | 8,522,426 |
Aug 19, 2025 | 27.39 | 27.76 | 27.33 | 27.67 | 27.28 | 1.47% | 8,281,939 |
Aug 18, 2025 | 27.61 | 27.62 | 27.16 | 27.27 | 26.89 | -1.45% | 7,899,924 |
Aug 15, 2025 | 27.75 | 27.81 | 27.46 | 27.67 | 27.28 | 0.07% | 8,136,158 |
Aug 14, 2025 | 27.86 | 27.88 | 27.52 | 27.65 | 27.26 | -1.32% | 15,035,299 |
Aug 13, 2025 | 27.36 | 28.03 | 27.30 | 28.02 | 27.63 | 2.45% | 12,530,308 |
Aug 12, 2025 | 27.46 | 27.75 | 27.21 | 27.35 | 26.96 | -0.29% | 13,478,530 |
Aug 11, 2025 | 27.82 | 28.03 | 27.09 | 27.43 | 27.04 | -1.19% | 13,917,731 |
Aug 8, 2025 | 27.62 | 27.90 | 27.53 | 27.76 | 27.37 | 0.40% | 9,266,811 |
Aug 7, 2025 | 27.35 | 27.76 | 27.17 | 27.65 | 27.26 | 1.43% | 9,892,151 |
Aug 6, 2025 | 27.06 | 27.40 | 26.85 | 27.26 | 26.88 | 0.81% | 9,055,131 |
Aug 5, 2025 | 26.80 | 27.30 | 26.80 | 27.04 | 26.66 | 0.90% | 10,630,262 |
Aug 4, 2025 | 27.22 | 27.25 | 26.62 | 26.80 | 26.42 | -2.23% | 14,299,548 |
Aug 1, 2025 | 27.70 | 27.82 | 27.06 | 27.41 | 27.02 | -0.18% | 16,940,505 |
Jul 31, 2025 | 28.06 | 28.06 | 27.42 | 27.46 | 27.07 | -3.62% | 17,627,063 |
Jul 30, 2025 | 28.79 | 29.19 | 28.16 | 28.49 | 28.09 | -0.25% | 17,783,369 |
Jul 29, 2025 | 28.25 | 28.62 | 28.22 | 28.56 | 28.16 | 1.10% | 14,007,056 |
Jul 28, 2025 | 28.56 | 28.57 | 28.05 | 28.25 | 27.85 | -1.50% | 10,067,045 |
Jul 25, 2025 | 28.75 | 28.81 | 28.36 | 28.68 | 28.28 | -0.35% | 8,521,860 |
Jul 24, 2025 | 28.99 | 29.13 | 28.72 | 28.78 | 28.37 | -0.55% | 7,411,034 |
Jul 23, 2025 | 28.90 | 29.15 | 28.75 | 28.94 | 28.53 | 0.56% | 12,814,381 |
Jul 22, 2025 | 27.53 | 28.81 | 27.50 | 28.78 | 28.37 | 4.73% | 18,294,836 |
Jul 21, 2025 | 27.96 | 28.02 | 27.44 | 27.48 | 27.09 | -1.22% | 17,895,824 |
Jul 18, 2025 | 28.20 | 28.22 | 27.69 | 27.82 | 27.43 | -1.10% | 18,389,287 |
Jul 17, 2025 | 27.70 | 28.15 | 27.63 | 28.13 | 27.73 | 1.99% | 17,564,503 |
Jul 16, 2025 | 27.23 | 27.62 | 27.09 | 27.58 | 27.19 | 1.70% | 19,950,497 |
Jul 15, 2025 | 27.77 | 27.94 | 27.08 | 27.12 | 26.74 | -2.45% | 20,365,030 |
Jul 14, 2025 | 27.26 | 27.84 | 27.14 | 27.80 | 27.41 | 2.43% | 37,271,849 |
Jul 11, 2025 | 26.28 | 27.57 | 25.94 | 27.14 | 26.76 | 2.53% | 52,440,899 |
Jul 10, 2025 | 26.14 | 26.75 | 25.85 | 26.47 | 26.10 | 0.08% | 15,838,009 |
Jul 9, 2025 | 26.46 | 26.57 | 26.05 | 26.45 | 26.08 | 0.08% | 13,838,809 |
Jul 8, 2025 | 26.06 | 26.64 | 25.94 | 26.43 | 26.06 | 1.34% | 12,625,389 |
Jul 7, 2025 | 26.60 | 26.67 | 25.98 | 26.08 | 25.71 | -2.18% | 13,326,554 |
Jul 3, 2025 | 27.09 | 27.15 | 26.58 | 26.66 | 26.28 | -1.48% | 9,176,852 |
Jul 2, 2025 | 26.66 | 27.12 | 26.51 | 27.06 | 26.68 | 1.69% | 17,011,567 |
Jul 1, 2025 | 25.86 | 26.87 | 25.83 | 26.61 | 26.24 | 3.06% | 23,442,279 |
Jun 30, 2025 | 25.63 | 25.87 | 25.50 | 25.82 | 25.46 | 0.82% | 18,624,283 |
Jun 27, 2025 | 25.85 | 25.92 | 25.44 | 25.61 | 25.25 | -0.70% | 34,119,274 |
Jun 26, 2025 | 25.84 | 26.20 | 25.70 | 25.79 | 25.43 | 0.23% | 16,070,985 |