The Kraft Heinz Company
KHC · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.54% | 16.95M |
| Aug 7, 2026 | $24.90 | $25.37 | $24.87 | $25.32 | +1.44% | 14.25M |
| Aug 6, 2026 | $25.77 | $25.97 | $24.64 | $24.96 | -2.99% | 24.88M |
| Aug 5, 2026 | $26.97 | $27.05 | $25.33 | $25.73 | -3.42% | 23.38M |
| Aug 4, 2026 | $26.27 | $26.71 | $26.14 | $26.64 | +0.83% | 16.25M |
| Aug 3, 2026 | $26.29 | $26.53 | $26.06 | $26.42 | +2.21% | 13.62M |
| Jul 31, 2026 | $26.02 | $26.28 | $25.82 | $25.85 | -2.01% | 13.03M |
| Jul 30, 2026 | $27.01 | $27.11 | $26.25 | $26.38 | -4.49% | 14.59M |
| Jul 29, 2026 | $27.23 | $28.09 | $27.21 | $27.62 | +1.17% | 17.87M |
| Jul 28, 2026 | $26.72 | $27.66 | $26.62 | $27.30 | +4.12% | 20.68M |
| Jul 27, 2026 | $25.70 | $26.39 | $25.70 | $26.22 | +2.14% | 16.74M |
| Jul 24, 2026 | $25.37 | $25.70 | $25.26 | $25.67 | +1.22% | 13.01M |
| Jul 23, 2026 | $25.75 | $25.99 | $25.17 | $25.36 | -2.31% | 14.53M |
| Jul 22, 2026 | $26.24 | $26.33 | $25.87 | $25.96 | +0.66% | 10.76M |
| Jul 21, 2026 | $25.90 | $26.18 | $25.62 | $25.79 | -0.27% | 9.23M |
| Jul 20, 2026 | $25.88 | $26.12 | $25.65 | $25.86 | -0.08% | 10.64M |
| Jul 17, 2026 | $26.61 | $27.13 | $25.75 | $25.88 | -1.33% | 15.37M |
| Jul 16, 2026 | $25.72 | $26.40 | $25.67 | $26.23 | +3.06% | 15.88M |
| Jul 15, 2026 | $25.02 | $25.78 | $24.71 | $25.45 | +1.48% | 11.93M |
| Jul 14, 2026 | $25.05 | $25.16 | $24.79 | $25.08 | -0.59% | 10.13M |
| Jul 13, 2026 | $24.92 | $25.33 | $24.92 | $25.23 | +1.53% | 10.60M |
| Jul 10, 2026 | $24.71 | $25.05 | $24.51 | $24.85 | +0.69% | 6.69M |
| Jul 9, 2026 | $24.77 | $25.02 | $24.58 | $24.68 | -0.96% | 10.57M |
| Jul 8, 2026 | $25.54 | $25.62 | $24.90 | $24.92 | -1.50% | 9.66M |
| Jul 7, 2026 | $25.31 | $25.75 | $25.25 | $25.30 | +1.93% | 11.51M |
| Jul 6, 2026 | $25.30 | $25.47 | $24.48 | $24.82 | -2.17% | 15.09M |
| Jul 2, 2026 | $25.25 | $25.52 | $25.04 | $25.37 | +1.44% | 14.47M |
| Jul 1, 2026 | $24.03 | $25.05 | $24.02 | $25.01 | +5.88% | 18.35M |
| Jun 30, 2026 | $24.01 | $24.33 | $23.60 | $23.62 | -2.36% | 12.85M |
| Jun 29, 2026 | $23.74 | $24.31 | $23.71 | $24.19 | +2.07% | 14.86M |
| Jun 26, 2026 | $23.66 | $24.05 | $23.55 | $23.70 | +0.98% | 14.93M |
| Jun 25, 2026 | $23.00 | $23.84 | $22.94 | $23.47 | +2.31% | 15.32M |
| Jun 24, 2026 | $22.55 | $23.08 | $22.55 | $22.94 | +2.09% | 16.34M |
| Jun 23, 2026 | $22.36 | $22.60 | $22.24 | $22.47 | +2.00% | 12.67M |
| Jun 22, 2026 | $22.65 | $22.72 | $22.01 | $22.03 | -3.46% | 16.78M |
| Jun 18, 2026 | $23.10 | $23.14 | $22.75 | $22.82 | -1.64% | 21.35M |
| Jun 17, 2026 | $23.56 | $23.92 | $22.96 | $23.20 | — | 12.97M |
