The Kraft Heinz Company - KHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	26.07	26.06	26.06	26.24	25.97	8.74M
October 02, 2025	26.2	26.07	26.07	26.32	25.85	10.21M
October 01, 2025	26.06	26.28	26.28	26.37	25.93	12.86M
September 30, 2025	25.71	26.04	26.04	26.13	25.5	22.9M
September 29, 2025	26.07	25.7	25.7	26.07	25.35	19.23M
September 26, 2025	25.83	26.05	26.05	26.15	25.82	15.25M
September 25, 2025	26.89	25.81	25.81	26.89	25.77	13.95M
September 24, 2025	26.48	26.74	26.74	26.85	26.43	13.11M
September 23, 2025	26.45	26.56	26.56	26.69	26.43	14.22M
September 22, 2025	26.38	26.38	26.38	26.52	26.26	14.52M
September 19, 2025	26.24	26.42	26.42	26.56	26.17	32.85M
September 18, 2025	25.73	26.08	26.08	26.22	25.66	20.94M
September 17, 2025	25.92	25.73	25.73	26.25	25.67	13.23M
September 16, 2025	25.63	25.93	25.93	26.05	25.61	18.27M
September 15, 2025	26.23	25.63	25.63	26.37	25.62	23.13M
September 12, 2025	26.56	26.13	26.13	26.57	26.05	17.12M
September 11, 2025	26.7	26.52	26.52	26.94	26.5	10.76M
September 10, 2025	26.61	26.65	26.65	26.73	26.33	13.54M
September 09, 2025	26.79	26.67	26.67	27	26.66	8.15M
September 08, 2025	27.14	26.9	26.9	27.15	26.53	17.98M
September 05, 2025	26.95	27.29	27.29	27.51	26.92	14.63M
September 04, 2025	26.95	26.96	26.96	27.25	26.72	13.24M
September 03, 2025	26.25	26.93	26.93	27	26.11	19.08M
September 02, 2025	27.8	26.02	26.02	27.91	25.84	43.28M
August 29, 2025	27.26	27.97	27.97	28.08	27.19	23.6M
August 28, 2025	27.91	27.64	27.24	27.95	27.38	11.45M
August 27, 2025	27.61	27.89	27.89	27.93	27.53	9.14M
August 26, 2025	27.6	27.7	27.7	27.74	27.32	17.47M
August 25, 2025	28	27.69	27.69	28.01	27.65	9.78M
August 22, 2025	27.64	28.06	28.06	28.1	27.62	9.47M
August 21, 2025	27.31	27.5	27.5	27.56	27.12	6.1M
August 20, 2025	27.81	27.42	27.42	28.03	27.29	8.45M
August 19, 2025	27.38	27.67	27.67	27.76	27.33	8.26M
August 18, 2025	27.61	27.27	27.27	27.62	27.16	7.9M
August 15, 2025	27.75	27.67	27.67	27.81	27.46	8.14M
August 14, 2025	27.86	27.65	27.65	27.88	27.52	15.04M
August 13, 2025	27.36	28.02	28.02	28.03	27.3	12.53M
August 12, 2025	27.46	27.35	27.35	27.75	27.21	13.48M
August 11, 2025	27.82	27.43	27.43	28.03	27.09	13.92M
August 08, 2025	27.62	27.76	27.76	27.9	27.53	9.27M
August 07, 2025	27.35	27.65	27.65	27.76	27.17	9.89M
August 06, 2025	27.06	27.26	27.26	27.4	26.85	9.06M
August 05, 2025	26.8	27.04	27.04	27.3	26.8	10.62M
August 04, 2025	27.22	26.8	26.8	27.25	26.62	14.3M
August 01, 2025	27.7	27.41	27.41	27.82	27.06	16.94M
July 31, 2025	28.06	27.46	27.46	28.06	27.42	17.57M
July 30, 2025	28.79	28.49	28.49	29.19	28.16	17.78M
July 29, 2025	28.25	28.56	28.56	28.62	28.22	14.01M
July 28, 2025	28.56	28.25	28.25	28.57	28.05	10.07M
July 25, 2025	28.75	28.68	28.68	28.81	28.36	8.52M
July 24, 2025	28.99	28.78	28.78	29.13	28.72	7.41M
July 23, 2025	28.9	28.94	28.94	29.15	28.75	12.81M
July 22, 2025	27.53	28.78	28.78	28.81	27.5	18.29M
July 21, 2025	27.96	27.48	27.48	28.02	27.44	17.9M
July 18, 2025	28.2	27.82	27.82	28.22	27.69	18.33M
July 17, 2025	27.7	28.13	28.13	28.15	27.63	17.42M
July 16, 2025	27.23	27.58	27.58	27.62	27.09	19.95M
July 15, 2025	27.77	27.12	27.12	27.94	27.08	20.37M
July 14, 2025	27.26	27.8	27.8	27.84	27.14	37.27M
July 11, 2025	26.28	27.14	27.14	27.57	25.94	52.32M

The Kraft Heinz Company (KHC) NASDAQ