The Kraft Heinz Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	22.28	22.45	22.02	22.45	-	2.40%	8,026,190
Apr 27, 2026	21.86	22.12	21.81	21.92	21.92	-0.09%	9,119,378
Apr 24, 2026	22.05	22.29	21.77	21.94	21.94	-0.14%	15,087,546
Apr 23, 2026	21.92	22.12	21.75	21.97	21.97	0.37%	11,336,763
Apr 22, 2026	22.03	22.14	21.77	21.89	21.89	-0.41%	9,235,190
Apr 21, 2026	22.17	22.27	21.86	21.98	21.98	-1.04%	13,621,536
Apr 20, 2026	22.46	22.61	22.12	22.21	22.21	-1.16%	16,398,436
Apr 17, 2026	22.60	22.73	22.40	22.47	22.47	-0.53%	12,758,216
Apr 16, 2026	22.05	22.69	22.02	22.59	22.59	2.64%	13,647,898
Apr 15, 2026	22.07	22.21	21.78	22.01	22.01	-0.45%	13,452,799
Apr 14, 2026	22.31	22.31	21.98	22.11	22.11	-1.38%	15,773,167
Apr 13, 2026	22.97	23.00	22.13	22.42	22.42	-2.78%	15,954,896
Apr 10, 2026	23.30	23.60	23.01	23.06	23.06	-0.90%	12,914,570
Apr 9, 2026	22.79	23.36	22.71	23.27	23.27	1.39%	11,389,033
Apr 8, 2026	23.20	23.26	22.77	22.95	22.95	-0.99%	15,197,335
Apr 7, 2026	23.56	23.61	23.15	23.18	23.18	-1.65%	13,164,012
Apr 6, 2026	22.79	23.62	22.74	23.57	23.57	3.42%	14,195,537
Apr 2, 2026	22.32	22.84	22.14	22.79	22.79	2.33%	12,793,613
Apr 1, 2026	22.33	22.39	21.95	22.27	22.27	-0.98%	10,617,858
Mar 31, 2026	22.43	22.58	22.16	22.49	22.49	0.67%	15,537,458
Mar 30, 2026	22.13	22.45	21.99	22.34	22.34	1.36%	18,512,999
Mar 27, 2026	21.63	22.27	21.53	22.04	22.04	2.23%	16,659,256
Mar 26, 2026	21.47	21.94	21.47	21.56	21.56	0.23%	14,424,026
Mar 25, 2026	21.48	21.68	21.28	21.51	21.51	0.89%	14,156,281
Mar 24, 2026	21.22	21.63	21.04	21.32	21.32	0.52%	14,390,899
Mar 23, 2026	21.77	21.78	21.08	21.21	21.21	-1.67%	22,762,563
Mar 20, 2026	21.73	21.85	21.51	21.57	21.57	-0.87%	20,339,086
Mar 19, 2026	22.08	22.33	21.72	21.76	21.76	-1.45%	15,245,143
Mar 18, 2026	22.60	23.12	22.00	22.08	22.08	-3.54%	26,530,377
Mar 17, 2026	22.84	23.05	22.75	22.89	22.89	0.79%	14,081,376
Mar 16, 2026	22.67	22.96	22.48	22.71	22.71	0.58%	14,454,345
Mar 13, 2026	22.50	22.71	22.29	22.58	22.58	1.12%	18,982,402
Mar 12, 2026	23.06	23.24	22.27	22.33	22.33	-3.50%	19,939,989
Mar 11, 2026	23.60	23.76	22.98	23.14	23.14	-2.20%	23,326,209
Mar 10, 2026	24.41	24.42	23.64	23.66	23.66	-3.19%	11,210,425
Mar 9, 2026	24.39	24.68	24.18	24.44	24.44	-0.41%	20,151,278
Mar 6, 2026	23.85	24.56	23.48	24.54	24.54	1.28%	18,538,349
Mar 5, 2026	24.04	24.50	23.90	24.23	23.83	0.79%	19,170,852
Mar 4, 2026	24.31	24.31	23.79	24.04	23.64	-0.74%	16,654,045
Mar 3, 2026	24.34	24.55	24.00	24.22	23.82	-1.18%	15,479,633
Mar 2, 2026	24.61	24.62	24.13	24.51	24.11	-0.41%	16,074,413
Feb 27, 2026	24.63	25.01	24.54	24.61	24.20	0.16%	16,535,278
Feb 26, 2026	24.69	24.77	24.29	24.57	24.16	0.06%	12,166,515
Feb 25, 2026	24.74	24.84	24.10	24.56	24.15	-0.91%	13,396,737
Feb 24, 2026	24.61	25.02	24.37	24.78	24.37	0.98%	13,878,391
Feb 23, 2026	24.30	24.68	24.21	24.54	24.13	0.57%	11,359,387
Feb 20, 2026	24.09	24.44	23.92	24.40	24.00	1.71%	13,444,795
Feb 19, 2026	23.96	24.25	23.78	23.99	23.59	0.17%	11,356,668
Feb 18, 2026	23.80	24.14	23.44	23.95	23.55	0.71%	15,717,142
Feb 17, 2026	24.74	24.88	23.45	23.78	23.39	-4.11%	20,757,660