The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
29.94
+0.48 (1.63%)
At close: Apr 21, 2025, 4:00 PM
29.77
-0.17 (-0.57%)
Pre-market: Apr 22, 2025, 4:59 AM EDT
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 29.56 | 29.98 | 29.39 | 29.94 | 29.94 | 1.63% | 6,921,197 |
| Apr 17, 2025 | 28.98 | 29.57 | 28.84 | 29.46 | 29.46 | 2.26% | 7,779,466 |
| Apr 16, 2025 | 29.60 | 29.65 | 28.67 | 28.81 | 28.81 | -2.07% | 8,217,942 |
| Apr 15, 2025 | 29.90 | 30.01 | 29.38 | 29.42 | 29.42 | -1.28% | 7,747,372 |
| Apr 14, 2025 | 29.44 | 29.89 | 29.34 | 29.80 | 29.80 | 1.60% | 8,231,058 |
| Apr 11, 2025 | 29.12 | 29.56 | 28.76 | 29.33 | 29.33 | 1.70% | 9,710,739 |
| Apr 10, 2025 | 29.02 | 29.25 | 28.28 | 28.84 | 28.84 | -0.89% | 11,696,641 |
| Apr 9, 2025 | 27.60 | 29.27 | 27.26 | 29.10 | 29.10 | 5.09% | 18,620,810 |
| Apr 8, 2025 | 28.79 | 28.91 | 27.46 | 27.69 | 27.69 | -2.94% | 18,099,603 |
| Apr 7, 2025 | 28.93 | 29.73 | 28.44 | 28.53 | 28.53 | -3.87% | 19,681,066 |
| Apr 4, 2025 | 30.39 | 31.15 | 29.65 | 29.68 | 29.68 | -3.67% | 16,750,631 |
| Apr 3, 2025 | 30.45 | 31.12 | 30.40 | 30.81 | 30.81 | 2.26% | 11,922,649 |
| Apr 2, 2025 | 30.39 | 30.55 | 30.05 | 30.13 | 30.13 | -0.69% | 8,376,185 |
| Apr 1, 2025 | 30.53 | 30.69 | 30.12 | 30.34 | 30.34 | -0.30% | 8,155,469 |
| Mar 31, 2025 | 30.37 | 30.77 | 30.29 | 30.43 | 30.43 | 0.63% | 8,892,062 |
| Mar 28, 2025 | 30.24 | 30.41 | 30.06 | 30.24 | 30.24 | 0.57% | 8,253,587 |
| Mar 27, 2025 | 29.86 | 30.13 | 29.77 | 30.07 | 30.07 | 1.28% | 8,164,209 |
| Mar 26, 2025 | 29.17 | 29.83 | 29.15 | 29.69 | 29.69 | 2.03% | 8,245,545 |
| Mar 25, 2025 | 29.12 | 29.24 | 28.93 | 29.10 | 29.10 | -0.07% | 9,391,200 |
| Mar 24, 2025 | 29.24 | 29.47 | 28.94 | 29.12 | 29.12 | -1.36% | 13,803,931 |
| Mar 21, 2025 | 29.60 | 29.93 | 29.39 | 29.52 | 29.52 | -0.64% | 25,261,679 |
| Mar 20, 2025 | 29.95 | 30.15 | 29.69 | 29.71 | 29.71 | -0.60% | 13,811,558 |
| Mar 19, 2025 | 30.18 | 30.40 | 29.73 | 29.89 | 29.89 | -1.65% | 14,547,074 |
| Mar 18, 2025 | 30.80 | 30.89 | 30.37 | 30.39 | 30.39 | -0.88% | 7,070,577 |
| Mar 17, 2025 | 30.24 | 30.80 | 30.22 | 30.66 | 30.66 | 1.42% | 9,934,914 |
| Mar 14, 2025 | 30.13 | 30.53 | 30.09 | 30.23 | 30.23 | 0.13% | 9,850,531 |
| Mar 13, 2025 | 30.34 | 30.84 | 30.12 | 30.19 | 30.19 | -0.36% | 10,891,576 |
| Mar 12, 2025 | 30.67 | 31.02 | 30.04 | 30.30 | 30.30 | -2.57% | 13,434,543 |
| Mar 11, 2025 | 32.12 | 32.25 | 31.01 | 31.10 | 31.10 | -3.48% | 14,230,062 |
| Mar 10, 2025 | 32.45 | 33.35 | 32.16 | 32.22 | 32.22 | 0.12% | 14,747,122 |
| Mar 7, 2025 | 30.95 | 32.69 | 30.82 | 32.18 | 32.18 | 2.88% | 15,742,556 |
| Mar 6, 2025 | 31.04 | 31.57 | 30.82 | 31.28 | 30.90 | 0.94% | 9,692,835 |
| Mar 5, 2025 | 30.83 | 31.52 | 30.76 | 30.99 | 30.61 | 0.03% | 9,295,351 |
| Mar 4, 2025 | 31.69 | 31.92 | 30.95 | 30.98 | 30.60 | -1.09% | 13,271,571 |
| Mar 3, 2025 | 30.70 | 31.39 | 30.65 | 31.32 | 30.94 | 1.99% | 8,911,036 |
| Feb 28, 2025 | 30.88 | 31.06 | 30.59 | 30.71 | 30.33 | 0.20% | 12,186,645 |
| Feb 27, 2025 | 30.54 | 30.92 | 30.23 | 30.65 | 30.27 | 0.10% | 10,348,319 |
| Feb 26, 2025 | 31.51 | 31.58 | 30.55 | 30.62 | 30.24 | -3.50% | 10,465,633 |
| Feb 25, 2025 | 31.50 | 31.90 | 31.32 | 31.73 | 31.34 | 1.18% | 10,326,593 |
| Feb 24, 2025 | 31.15 | 31.93 | 30.97 | 31.36 | 30.98 | 0.74% | 12,637,585 |
| Feb 21, 2025 | 30.32 | 31.30 | 30.23 | 31.13 | 30.75 | 3.22% | 14,717,854 |
| Feb 20, 2025 | 29.82 | 30.25 | 29.81 | 30.16 | 29.79 | 1.24% | 8,641,098 |
| Feb 19, 2025 | 29.35 | 29.93 | 29.22 | 29.79 | 29.42 | 1.60% | 9,573,331 |
| Feb 18, 2025 | 28.65 | 29.44 | 28.62 | 29.32 | 28.96 | 1.38% | 11,786,151 |
| Feb 14, 2025 | 29.22 | 29.59 | 28.84 | 28.92 | 28.57 | -1.13% | 9,272,307 |
| Feb 13, 2025 | 28.32 | 29.32 | 28.08 | 29.25 | 28.89 | 2.20% | 14,620,727 |
| Feb 12, 2025 | 27.53 | 28.82 | 27.25 | 28.62 | 28.27 | -3.25% | 19,137,889 |
| Feb 11, 2025 | 28.97 | 29.66 | 28.78 | 29.58 | 29.22 | 2.14% | 9,280,491 |
| Feb 10, 2025 | 29.14 | 29.18 | 28.71 | 28.96 | 28.60 | -1.16% | 9,991,731 |
| Feb 7, 2025 | 29.14 | 29.34 | 28.86 | 29.30 | 28.94 | 1.00% | 7,770,036 |