Skip to main content
The Kraft Heinz Company (KHC)
NASDAQ: KHC · Real-Time Price · USD
24.34
-0.25 (-1.02%)
At close: Dec 5, 2025, 4:00 PM EST
24.36
+0.02 (0.08%)
Pre-market: Dec 8, 2025, 4:00 AM EST

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5324.7724.3124.3424.34-1.02%9,318,827
Dec 4, 202525.0125.1424.5424.5924.59-1.76%10,654,183
Dec 3, 202524.9525.2824.8625.0325.030.28%13,344,528
Dec 2, 202525.3825.3824.6324.9624.96-1.62%14,898,901
Dec 1, 202525.4025.4825.0925.3725.37-0.55%12,953,781
Nov 28, 202525.1825.5625.1325.5125.51-0.35%6,295,222
Nov 26, 202525.3525.7725.3325.6025.200.63%9,517,881
Nov 25, 202525.3125.6125.2725.4425.040.83%12,690,354
Nov 24, 202525.2825.3024.9925.2324.84-0.24%22,402,808
Nov 21, 202525.0725.5424.8725.2924.891.24%11,876,307
Nov 20, 202524.9425.2224.8624.9824.590.28%14,973,316
Nov 19, 202524.9225.0024.7624.9124.52-0.24%9,803,416
Nov 18, 202524.5325.0924.3724.9724.581.96%15,670,618
Nov 17, 202524.9024.9424.4624.4924.11-1.45%14,016,298
Nov 14, 202525.0425.1624.6024.8524.46-0.44%19,863,378
Nov 13, 202524.7325.2124.7124.9624.570.85%17,990,959
Nov 12, 202524.7024.7924.3624.7524.360.32%12,984,688
Nov 11, 202524.4624.7024.3624.6724.281.19%15,282,074
Nov 10, 202524.3024.4324.0924.3824.000.41%23,012,757
Nov 7, 202523.9024.3023.7624.2823.902.36%18,904,776
Nov 6, 202524.1224.4223.7023.7223.35-1.74%29,327,098
Nov 5, 202524.1324.3423.9824.1423.76-0.12%19,613,691
Nov 4, 202524.3524.4024.0424.1723.79-0.66%19,216,064
Nov 3, 202524.6824.6923.9024.3323.95-1.62%20,122,473
Oct 31, 202524.3624.9824.2124.7324.340.61%30,484,740
Oct 30, 202524.3224.7824.1024.5824.200.82%30,901,856
Oct 29, 202525.0125.2224.1124.3824.00-4.47%44,944,188
Oct 28, 202525.4925.6725.3125.5225.12-0.27%16,389,648
Oct 27, 202525.2625.6325.2625.5925.191.35%12,261,283
Oct 24, 202525.5625.6025.2125.2524.86-0.63%8,618,827
Oct 23, 202525.6225.6525.2525.4125.01-0.90%11,379,601
Oct 22, 202525.5425.9525.4325.6425.240.23%8,860,295
Oct 21, 202525.8125.8625.5425.5825.18-0.51%12,593,632
Oct 20, 202525.5825.8825.5325.7125.310.74%10,077,559
Oct 17, 202525.2325.5525.1625.5225.121.55%15,967,141
Oct 16, 202525.2525.4425.0425.1324.74-0.24%13,798,409
Oct 15, 202525.3625.4924.9925.1924.80-0.98%12,688,318
Oct 14, 202525.0625.4725.0425.4425.041.31%11,240,017
Oct 13, 202525.0825.1724.8025.1124.72-0.16%11,558,778
Oct 10, 202525.0925.2924.9825.1524.760.44%9,752,663
Oct 9, 202525.0525.1124.8525.0424.65-0.16%11,100,621
Oct 8, 202525.3025.3724.9525.0824.69-1.34%11,753,498
Oct 7, 202525.2925.4824.9725.4225.020.59%17,810,225
Oct 6, 202525.9125.9625.2425.2724.88-3.03%12,580,274
Oct 3, 202526.0726.2425.9726.0625.65-0.04%8,737,848
Oct 2, 202526.2026.3225.8526.0725.66-0.80%10,210,690
Oct 1, 202526.0326.3725.9326.2825.870.92%12,862,259
Sep 30, 202525.7126.1325.5026.0425.631.32%23,559,653
Sep 29, 202526.0726.0725.3525.7025.30-1.34%19,230,346
Sep 26, 202525.8326.1525.8226.0525.640.93%15,286,089