The Kraft Heinz Company
KHC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.24 | $25.00 | $24.24 | $24.93 | +2.42% | 10.92M |
| Oct 30, 2026 | $24.50 | $24.70 | $24.31 | $24.34 | +1.84% | 14.06M |
| Oct 29, 2026 | $24.24 | $24.24 | $23.82 | $23.90 | +0.17% | 11.63M |
| Oct 28, 2026 | $23.83 | $24.01 | $23.66 | $23.86 | -0.83% | 8.71M |
| Oct 27, 2026 | $24.50 | $24.59 | $24.06 | $24.06 | -2.71% | 9.84M |
| Oct 26, 2026 | $24.76 | $24.93 | $24.59 | $24.73 | -0.28% | 12.65M |
| Oct 23, 2026 | $24.99 | $25.23 | $24.56 | $24.80 | -1.16% | 9.86M |
| Oct 22, 2026 | $23.72 | $25.12 | $23.68 | $25.09 | +6.77% | 19.57M |
| Oct 21, 2026 | $23.64 | $23.76 | $23.40 | $23.50 | -1.38% | 9.30M |
| Oct 20, 2026 | $23.40 | $23.87 | $23.20 | $23.83 | +2.85% | 9.84M |
| Oct 19, 2026 | $23.45 | $23.56 | $23.12 | $23.17 | -2.15% | 9.97M |
| Oct 16, 2026 | $23.43 | $23.74 | $23.26 | $23.68 | +1.72% | 13.68M |
| Oct 15, 2026 | $23.22 | $23.64 | $23.14 | $23.28 | +2.56% | 17.12M |
| Oct 14, 2026 | $22.60 | $22.90 | $22.36 | $22.70 | +1.20% | 12.54M |
| Oct 13, 2026 | $22.69 | $22.74 | $22.21 | $22.43 | -0.09% | 11.14M |
| Oct 12, 2026 | $22.23 | $22.59 | $22.20 | $22.45 | +0.81% | 11.25M |
| Oct 9, 2026 | $22.35 | $22.44 | $21.90 | $22.27 | -0.93% | 15.10M |
| Oct 8, 2026 | $22.09 | $22.59 | $22.00 | $22.48 | +2.27% | 31.32M |
| Oct 7, 2026 | $22.16 | $22.25 | $21.80 | $21.98 | -0.23% | 15.35M |
| Oct 6, 2026 | $21.91 | $22.25 | $21.76 | $22.03 | +0.87% | 20.04M |
| Oct 5, 2026 | $22.10 | $22.23 | $21.77 | $21.84 | -1.58% | 16.43M |
| Oct 2, 2026 | $22.42 | $22.51 | $22.09 | $22.19 | -1.20% | 12.63M |
| Oct 1, 2026 | $22.67 | $22.67 | $22.02 | $22.46 | -1.14% | 17.70M |
| Sep 30, 2026 | $23.58 | $23.72 | $22.72 | $22.72 | -3.11% | 12.50M |
| Sep 29, 2026 | $23.27 | $23.65 | $23.24 | $23.45 | -0.47% | 10.63M |
| Sep 28, 2026 | $23.58 | $23.78 | $23.45 | $23.56 | -0.30% | 9.71M |
| Sep 25, 2026 | $23.87 | $23.93 | $23.48 | $23.63 | -0.96% | 10.45M |
| Sep 24, 2026 | $23.97 | $24.00 | $23.68 | $23.86 | +0.29% | 13.47M |
| Sep 23, 2026 | $24.01 | $24.23 | $23.52 | $23.79 | -0.88% | 14.85M |
| Sep 22, 2026 | $24.50 | $24.52 | $23.95 | $24.00 | -1.52% | 14.60M |
| Sep 21, 2026 | $24.36 | $24.80 | $24.24 | $24.37 | -0.25% | 14.04M |
| Sep 18, 2026 | $24.63 | $24.68 | $24.15 | $24.43 | -1.21% | 27.35M |
| Sep 17, 2026 | $25.18 | $25.20 | $24.59 | $24.73 | 0.00% | 11.66M |
| Sep 16, 2026 | $24.74 | $24.98 | $24.62 | $24.73 | 0.00% | 13.88M |
| Sep 15, 2026 | $23.94 | $24.96 | $23.75 | $24.73 | +1.90% | 22.95M |
| Sep 14, 2026 | $24.41 | $24.99 | $24.27 | $24.27 | -1.34% | 20.33M |
| Sep 11, 2026 | $24.56 | $24.77 | $24.15 | $24.60 | +0.86% | 123.78M |
| Sep 10, 2026 | $24.90 | $24.90 | $24.24 | $24.39 | -0.89% | 23.86M |
| Sep 9, 2026 | $24.79 | $24.98 | $24.57 | $24.61 | -1.16% | 18.45M |
| Sep 8, 2026 | $24.78 | $25.07 | $24.32 | $24.90 | +0.20% | 21.19M |
| Sep 4, 2026 | $25.00 | $25.14 | $24.74 | $24.85 | -2.24% | 20.43M |
| Sep 3, 2026 | $26.09 | $26.10 | $25.30 | $25.42 | -3.20% | 24.25M |
| Sep 2, 2026 | $26.10 | $26.44 | $25.84 | $26.26 | +1.51% | 16.59M |
| Sep 1, 2026 | $25.75 | $26.25 | $25.62 | $25.87 | +0.78% | 14.10M |
| Aug 31, 2026 | $25.77 | $26.06 | $25.63 | $25.67 | -0.12% | 18.55M |
| Aug 28, 2026 | $25.29 | $25.75 | $25.11 | $25.70 | +2.27% | 20.66M |
| Aug 27, 2026 | $24.61 | $25.39 | $24.61 | $25.13 | +1.37% | 18.25M |
| Aug 26, 2026 | $24.40 | $25.26 | $24.25 | $24.79 | -2.09% | 26.49M |
| Aug 25, 2026 | $25.55 | $25.62 | $25.18 | $25.32 | -1.36% | 13.35M |
| Aug 24, 2026 | $25.78 | $26.01 | $25.58 | $25.67 | +0.35% | 11.23M |
| Aug 21, 2026 | $25.71 | $25.78 | $25.45 | $25.58 | +0.04% | 8.35M |
| Aug 20, 2026 | $25.47 | $25.80 | $25.31 | $25.57 | -0.43% | 11.95M |
| Aug 19, 2026 | $25.01 | $25.91 | $24.99 | $25.68 | +3.46% | 11.32M |
| Aug 18, 2026 | $25.15 | $25.15 | $24.69 | $24.82 | +0.28% | 10.27M |
| Aug 17, 2026 | $25.25 | $25.35 | $24.68 | $24.75 | -2.98% | 11.67M |
| Aug 14, 2026 | $25.36 | $25.52 | $25.18 | $25.51 | +0.51% | 8.51M |
| Aug 13, 2026 | $24.81 | $25.41 | $24.81 | $25.38 | +3.47% | 13.01M |
| Aug 12, 2026 | $24.41 | $24.60 | $24.10 | $24.53 | -0.49% | 15.01M |
| Aug 11, 2026 | $24.76 | $24.88 | $24.46 | $24.65 | -1.12% | 13.41M |
| Aug 10, 2026 | $25.25 | $25.55 | $24.68 | $24.93 | — | 16.95M |
