NYSE : KHC
The Kraft Heinz Company — Price history
Consumer Staples · Packaged Foods · United States
Last price 24.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Kraft Heinz Company (KHC) closed at 24.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.24 | 24.9 | 24.24 | 24.91 | 5,597,110 | +2.34% |
| 2026-10-30 | 24.5 | 24.695 | 24.31 | 24.34 | 14,063,255 | +1.84% |
| 2026-10-29 | 24.24 | 24.24 | 23.82 | 23.9 | 11,634,878 | +0.17% |
| 2026-10-28 | 23.83 | 24.005 | 23.66 | 23.86 | 8,707,184 | -0.83% |
| 2026-10-27 | 24.5 | 24.59 | 24.06 | 24.06 | 9,841,166 | -2.71% |
| 2026-10-26 | 24.76 | 24.93 | 24.585 | 24.73 | 12,649,909 | -0.28% |
| 2026-10-23 | 24.99 | 25.23 | 24.555 | 24.8 | 9,861,866 | -1.16% |
| 2026-10-22 | 23.72 | 25.115 | 23.68 | 25.09 | 19,569,138 | +6.77% |
| 2026-10-21 | 23.64 | 23.76 | 23.4 | 23.5 | 9,303,696 | -1.38% |
| 2026-10-20 | 23.4 | 23.87 | 23.202 | 23.83 | 9,844,541 | +2.85% |
| 2026-10-19 | 23.45 | 23.56 | 23.115 | 23.17 | 9,972,795 | -2.15% |
| 2026-10-16 | 23.43 | 23.74 | 23.26 | 23.68 | 13,393,081 | +1.72% |
| 2026-10-15 | 23.22 | 23.635 | 23.14 | 23.28 | 17,095,609 | +2.56% |
| 2026-10-14 | 22.6 | 22.9 | 22.355 | 22.7 | 11,861,376 | +1.20% |
| 2026-10-13 | 22.69 | 22.735 | 22.205 | 22.43 | 11,113,674 | -0.09% |
| 2026-10-12 | 22.23 | 22.59 | 22.2 | 22.45 | 11,045,421 | +0.81% |
| 2026-10-09 | 22.35 | 22.44 | 21.9 | 22.27 | 15,066,504 | -0.93% |
| 2026-10-08 | 22.09 | 22.59 | 21.995 | 22.48 | 31,285,307 | +2.27% |
| 2026-10-07 | 22.16 | 22.25 | 21.8 | 21.98 | 15,190,140 | -0.23% |
| 2026-10-06 | 21.91 | 22.25 | 21.76 | 22.03 | 19,030,642 | +0.87% |
| 2026-10-05 | 22.1 | 22.228 | 21.77 | 21.84 | 16,399,686 | -1.58% |
| 2026-10-02 | 22.42 | 22.51 | 22.09 | 22.19 | 12,564,310 | -1.20% |
| 2026-10-01 | 22.67 | 22.67 | 22.02 | 22.46 | 17,198,721 | -1.14% |
| 2026-09-30 | 23.58 | 23.72 | 22.72 | 22.72 | 12,469,121 | -3.11% |
| 2026-09-29 | 23.27 | 23.65 | 23.24 | 23.45 | 10,627,861 | -0.47% |
| 2026-09-28 | 23.58 | 23.78 | 23.452 | 23.56 | 9,700,985 | -0.30% |
| 2026-09-25 | 23.87 | 23.93 | 23.48 | 23.63 | 10,439,336 | -0.96% |
| 2026-09-24 | 23.97 | 24.004 | 23.68 | 23.86 | 13,458,428 | +0.29% |
| 2026-09-23 | 24.01 | 24.23 | 23.52 | 23.79 | 14,807,626 | -0.88% |
| 2026-09-22 | 24.5 | 24.52 | 23.945 | 24 | 13,513,213 | -1.52% |
| 2026-09-21 | 24.36 | 24.8 | 24.235 | 24.37 | 13,727,944 | -0.25% |
| 2026-09-18 | 24.63 | 24.68 | 24.15 | 24.43 | 26,666,412 | -1.21% |
| 2026-09-17 | 25.18 | 25.2 | 24.592 | 24.73 | 10,970,527 | +0.00% |
| 2026-09-16 | 24.735 | 24.975 | 24.62 | 24.73 | 12,922,771 | +0.00% |
| 2026-09-15 | 23.94 | 24.955 | 23.75 | 24.73 | 22,426,115 | +1.90% |
| 2026-09-14 | 24.41 | 24.99 | 24.27 | 24.27 | 19,165,264 | -1.34% |
| 2026-09-11 | 24.555 | 24.77 | 24.15 | 24.6 | 123,583,016 | +0.86% |
| 2026-09-10 | 24.9 | 24.9 | 24.24 | 24.39 | 23,605,646 | -0.89% |
| 2026-09-09 | 24.79 | 24.98 | 24.565 | 24.61 | 18,096,146 | -1.16% |
| 2026-09-08 | 24.78 | 25.065 | 24.32 | 24.9 | 21,183,804 | +0.20% |
| 2026-09-04 | 24.995 | 25.14 | 24.74 | 24.85 | 20,432,949 | -0.68% |
| 2026-09-03 | 26.09 | 26.1 | 25.3 | 25.42 | 24,252,922 | -3.20% |
| 2026-09-02 | 26.1 | 26.44 | 25.84 | 26.26 | 16,591,648 | +1.51% |
| 2026-09-01 | 25.752 | 26.25 | 25.62 | 25.87 | 14,096,806 | +0.78% |
| 2026-08-31 | 25.77 | 26.055 | 25.625 | 25.67 | 18,546,384 | -0.12% |
| 2026-08-28 | 25.29 | 25.75 | 25.11 | 25.7 | 20,656,600 | +2.27% |
| 2026-08-27 | 24.605 | 25.39 | 24.605 | 25.13 | 18,253,098 | +1.37% |
| 2026-08-26 | 24.4 | 25.255 | 24.25 | 24.79 | 26,487,921 | -2.09% |
| 2026-08-25 | 25.55 | 25.62 | 25.18 | 25.32 | 13,347,359 | -1.36% |
| 2026-08-24 | 25.78 | 26.01 | 25.58 | 25.67 | 11,233,179 | +0.35% |
| 2026-08-21 | 25.71 | 25.78 | 25.45 | 25.58 | 8,354,331 | +0.04% |
| 2026-08-20 | 25.47 | 25.795 | 25.31 | 25.57 | 11,954,269 | -0.43% |
| 2026-08-19 | 25.01 | 25.91 | 24.985 | 25.68 | 11,320,105 | +3.46% |
| 2026-08-18 | 25.15 | 25.15 | 24.69 | 24.82 | 10,272,326 | +0.28% |
| 2026-08-17 | 25.25 | 25.35 | 24.68 | 24.75 | 11,670,440 | -2.98% |
| 2026-08-14 | 25.36 | 25.52 | 25.175 | 25.51 | 8,510,402 | +0.51% |
| 2026-08-13 | 24.81 | 25.405 | 24.81 | 25.38 | 13,006,252 | +3.47% |
| 2026-08-12 | 24.41 | 24.6 | 24.1 | 24.53 | 15,014,343 | -0.49% |
| 2026-08-11 | 24.76 | 24.88 | 24.455 | 24.65 | 13,410,134 | -1.12% |
| 2026-08-10 | 25.25 | 25.55 | 24.681 | 24.93 | 16,946,372 | -1.54% |
| 2026-08-07 | 24.895 | 25.365 | 24.87 | 25.32 | 14,251,770 | +1.44% |
| 2026-08-06 | 25.767 | 25.97 | 24.64 | 24.96 | 24,878,176 | -2.99% |
| 2026-08-05 | 26.97 | 27.05 | 25.325 | 25.73 | 23,380,449 | -3.42% |
| 2026-08-04 | 26.27 | 26.71 | 26.14 | 26.64 | 16,254,335 | +0.83% |
| 2026-08-03 | 26.29 | 26.53 | 26.06 | 26.42 | 13,616,412 | +2.21% |
| 2026-07-31 | 26.02 | 26.275 | 25.82 | 25.85 | 13,034,714 | -2.01% |
| 2026-07-30 | 27.01 | 27.11 | 26.25 | 26.38 | 14,585,985 | -4.49% |
| 2026-07-29 | 27.23 | 28.09 | 27.21 | 27.62 | 17,873,878 | +1.17% |
| 2026-07-28 | 26.72 | 27.66 | 26.62 | 27.3 | 20,678,289 | +4.12% |
| 2026-07-27 | 25.7 | 26.39 | 25.7 | 26.22 | 16,741,858 | +2.14% |
| 2026-07-24 | 25.37 | 25.695 | 25.255 | 25.67 | 13,009,786 | +1.22% |
| 2026-07-23 | 25.75 | 25.99 | 25.17 | 25.36 | 14,529,117 | -2.31% |
| 2026-07-22 | 26.235 | 26.33 | 25.87 | 25.96 | 10,757,828 | +0.66% |
| 2026-07-21 | 25.9 | 26.18 | 25.615 | 25.79 | 9,233,152 | -0.27% |
| 2026-07-20 | 25.88 | 26.12 | 25.645 | 25.86 | 10,642,280 | -0.08% |
| 2026-07-17 | 26.61 | 27.129 | 25.745 | 25.88 | 15,368,194 | -1.33% |
| 2026-07-16 | 25.72 | 26.395 | 25.67 | 26.23 | 15,884,648 | +3.06% |
| 2026-07-15 | 25.02 | 25.775 | 24.714 | 25.45 | 11,927,904 | +1.48% |
| 2026-07-14 | 25.05 | 25.162 | 24.79 | 25.08 | 10,125,598 | -0.59% |
| 2026-07-13 | 24.92 | 25.325 | 24.92 | 25.23 | 10,595,857 | +1.53% |
| 2026-07-10 | 24.71 | 25.045 | 24.505 | 24.85 | 6,689,095 | +0.69% |
| 2026-07-09 | 24.772 | 25.015 | 24.58 | 24.68 | 10,565,240 | -0.96% |
| 2026-07-08 | 25.54 | 25.62 | 24.895 | 24.92 | 9,660,451 | -1.50% |
| 2026-07-07 | 25.31 | 25.745 | 25.25 | 25.3 | 11,513,978 | +1.93% |
| 2026-07-06 | 25.3 | 25.465 | 24.48 | 24.82 | 15,085,815 | -2.17% |
| 2026-07-02 | 25.25 | 25.515 | 25.04 | 25.37 | 14,467,180 | +1.44% |
| 2026-07-01 | 24.03 | 25.045 | 24.02 | 25.01 | 18,348,776 | +5.88% |
| 2026-06-30 | 24.008 | 24.325 | 23.6 | 23.62 | 12,854,605 | -2.36% |
| 2026-06-29 | 23.74 | 24.31 | 23.71 | 24.19 | 14,864,725 | +2.07% |
| 2026-06-26 | 23.662 | 24.045 | 23.55 | 23.7 | 14,931,582 | +0.98% |
| 2026-06-25 | 23 | 23.84 | 22.94 | 23.47 | 15,320,997 | +2.31% |
| 2026-06-24 | 22.55 | 23.075 | 22.55 | 22.94 | 16,336,016 | +2.09% |
| 2026-06-23 | 22.36 | 22.6 | 22.235 | 22.47 | 12,665,515 | +2.00% |
| 2026-06-22 | 22.65 | 22.72 | 22.005 | 22.03 | 16,782,231 | -3.46% |
| 2026-06-18 | 23.095 | 23.14 | 22.754 | 22.82 | 21,350,616 | -1.64% |
| 2026-06-17 | 23.56 | 23.92 | 22.96 | 23.2 | 12,969,705 | -2.52% |
| 2026-06-16 | 24 | 24 | 23.52 | 23.8 | 13,174,063 | -0.79% |
| 2026-06-15 | 24.235 | 24.37 | 23.965 | 23.99 | 10,704,350 | -1.64% |
| 2026-06-12 | 24.21 | 24.41 | 24.085 | 24.39 | 7,921,722 | +0.70% |
| 2026-06-11 | 24.07 | 24.345 | 23.97 | 24.22 | 10,308,024 | +0.71% |
| 2026-06-10 | 23.6 | 24.15 | 23.44 | 24.05 | 11,919,195 | +2.65% |
| 2026-06-09 | 23.36 | 23.71 | 23.305 | 23.43 | 13,534,255 | +0.34% |
| 2026-06-08 | 22.48 | 23.4 | 22.42 | 23.35 | 15,063,340 | +3.41% |
| 2026-06-05 | 22.28 | 22.75 | 22.15 | 22.58 | 14,563,796 | +2.31% |
| 2026-06-04 | 23.17 | 23.219 | 22.36 | 22.47 | 19,534,054 | -1.27% |
| 2026-06-03 | 23.055 | 23.39 | 22.61 | 22.76 | 18,170,391 | -2.44% |
| 2026-06-02 | 23.675 | 23.74 | 23.235 | 23.33 | 13,837,249 | -1.27% |
| 2026-06-01 | 23.802 | 23.96 | 23.45 | 23.63 | 13,312,970 | -1.58% |
| 2026-05-29 | 24.45 | 24.48 | 23.87 | 24.01 | 21,148,222 | -1.88% |
| 2026-05-28 | 24.44 | 24.71 | 24.4 | 24.47 | 10,356,779 | +0.37% |
| 2026-05-27 | 24.08 | 24.695 | 24.07 | 24.38 | 13,450,102 | +2.22% |
| 2026-05-26 | 23.805 | 24.1 | 23.695 | 23.85 | 15,194,395 | +0.25% |
| 2026-05-22 | 23.57 | 23.955 | 23.53 | 23.79 | 11,190,487 | +1.06% |
| 2026-05-21 | 23.545 | 23.82 | 23.18 | 23.54 | 13,152,091 | +0.04% |
| 2026-05-20 | 23.19 | 23.655 | 22.94 | 23.53 | 13,959,606 | +1.07% |
| 2026-05-19 | 23.365 | 23.585 | 23.005 | 23.28 | 13,737,202 | -0.30% |
| 2026-05-18 | 22.96 | 23.4 | 22.82 | 23.35 | 20,072,411 | +1.88% |
| 2026-05-15 | 23.43 | 23.63 | 22.91 | 22.92 | 11,593,177 | -1.67% |
| 2026-05-14 | 23.365 | 23.82 | 23.14 | 23.31 | 16,235,851 | +0.56% |
| 2026-05-13 | 23.4 | 23.715 | 23.1 | 23.18 | 12,116,243 | -0.81% |