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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.09	24.4	24.4	24.44	23.92	13.44M
February 19, 2026	23.96	23.99	23.99	24.25	23.78	11.36M
February 18, 2026	23.8	23.95	23.95	24.14	23.44	15.13M
February 17, 2026	24.74	23.78	23.78	24.88	23.45	20.76M
February 13, 2026	24.34	24.8	24.8	24.93	24.29	13.89M
February 12, 2026	24.47	24.32	24.32	24.77	24.18	18.61M
February 11, 2026	23.8	24.99	24.99	25.2	23.57	37.09M
February 10, 2026	24.58	24.9	24.9	25.18	24.38	22.42M
February 09, 2026	24.58	24.58	24.58	24.69	24.36	13.29M
February 06, 2026	24.4	24.64	24.64	24.75	24.4	11.47M
February 05, 2026	24.67	24.45	24.45	24.83	24.16	13.12M
February 04, 2026	23.95	24.48	24.48	24.73	23.89	17.93M
February 03, 2026	23.31	23.87	23.87	24.08	23.27	17.53M
February 02, 2026	23.74	23.5	23.5	23.79	23.26	11.86M
January 30, 2026	23.2	23.74	23.74	23.76	23.05	21.99M
January 29, 2026	23.25	23.14	23.14	23.47	22.98	18.07M
January 28, 2026	23.68	23.19	23.19	23.86	22.99	14.17M
January 27, 2026	23.53	23.7	23.7	23.91	23.46	19.46M
January 26, 2026	23.2	23.58	23.58	23.73	23.2	14.88M
January 23, 2026	22.68	23.2	23.2	23.24	22.67	14.25M
January 22, 2026	22.29	22.72	22.72	22.78	22.25	18.64M
January 21, 2026	22.23	22.4	22.4	22.8	21.99	40.78M
January 20, 2026	23.41	23.76	23.76	23.94	23.2	17.95M
January 16, 2026	23.84	23.53	23.53	23.9	23.5	14.77M
January 15, 2026	24.2	24.24	24.24	24.32	24.01	11.69M
January 14, 2026	23.5	24.32	24.32	24.48	23.49	16.92M
January 13, 2026	23.39	23.51	23.51	23.65	23.37	8.22M
January 12, 2026	23.46	23.39	23.39	23.65	23.37	12.96M
January 09, 2026	23.45	23.42	23.42	23.64	23.18	12.2M
January 08, 2026	22.99	23.43	23.43	23.58	22.91	15.06M
January 07, 2026	23.61	23.01	23.01	23.67	22.99	19.27M
January 06, 2026	23.77	23.51	23.51	23.81	23.46	16.44M
January 05, 2026	24.31	23.77	23.77	24.36	23.73	18.65M
January 02, 2026	24.29	24.39	24.39	24.56	24.06	12.84M
December 31, 2025	24.43	24.25	24.25	24.46	24.24	9.92M
December 30, 2025	24.2	24.43	24.43	24.54	24.17	10.11M
December 29, 2025	24.15	24.25	24.25	24.46	24.11	15.49M
December 26, 2025	23.99	24.13	24.13	24.17	23.95	9.08M
December 24, 2025	23.64	24.02	24.02	24.05	23.64	5.69M
December 23, 2025	24.17	23.7	23.7	24.17	23.6	13.9M
December 22, 2025	24.37	24.15	24.15	24.48	24.1	13.47M
December 19, 2025	24.62	24.51	24.51	24.76	24.46	22.74M
December 18, 2025	24.66	24.75	24.75	24.98	24.6	13.21M
December 17, 2025	24.68	24.75	24.75	24.95	24.64	14.09M
December 16, 2025	24.74	24.68	24.68	24.92	24.45	18.73M
December 15, 2025	24.49	24.5	24.5	24.63	24.41	13.6M
December 12, 2025	24.46	24.45	24.45	24.75	24.38	11.34M
December 11, 2025	24.38	24.39	24.39	24.6	24.24	13.56M
December 10, 2025	24.3	24.35	24.35	24.42	24.19	11.2M
December 09, 2025	24.56	24.23	24.23	24.66	24.07	10.1M
December 08, 2025	24.25	24.51	24.51	24.66	24.25	11.2M
December 05, 2025	24.53	24.34	24.34	24.77	24.31	9.38M
December 04, 2025	25.01	24.59	24.59	25.13	24.54	10.9M
December 03, 2025	24.96	25.03	25.03	25.28	24.86	13.17M
December 02, 2025	25.38	24.96	24.96	25.38	24.63	14.91M
December 01, 2025	25.4	25.37	25.37	25.48	25.09	12.95M
November 28, 2025	25.18	25.51	25.51	25.56	25.13	6.29M
November 26, 2025	25.35	25.6	25.6	25.77	25.33	9.52M
November 25, 2025	25.31	25.44	25.44	25.61	25.27	12.65M
November 24, 2025	25.28	25.23	25.23	25.3	24.99	22.4M

The Kraft Heinz Company (KHC) NASDAQ