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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	28.26	28.49	28.49	28.59	28.2	8.21M
May 07, 2025	28.45	28.23	28.23	28.47	28.05	8.77M
May 06, 2025	28.56	28.4	28.4	28.73	28.35	6.38M
May 05, 2025	28.6	28.59	28.59	28.66	28.36	7.86M
May 02, 2025	28.61	28.64	28.64	28.8	28.43	8.67M
May 01, 2025	28.9	28.5	28.5	28.94	28.39	9.61M
April 30, 2025	29.1	29.1	29.1	29.29	28.74	8.54M
April 29, 2025	28.9	28.87	28.87	29.09	28.52	12.56M
April 28, 2025	29.39	28.81	28.81	29.46	28.71	19.24M
April 25, 2025	29.65	29.49	29.49	29.74	29.29	8.15M
April 24, 2025	30.11	29.64	29.64	30.12	29.45	8.35M
April 23, 2025	30.13	30.09	30.09	30.42	29.76	7.55M
April 22, 2025	29.95	30.2	30.2	30.42	29.83	8.98M
April 21, 2025	29.56	29.94	29.94	29.98	29.39	6.92M
April 17, 2025	28.98	29.46	29.46	29.57	28.84	7.78M
April 16, 2025	29.6	28.81	28.81	29.65	28.67	8.22M
April 15, 2025	29.9	29.42	29.42	30.01	29.38	7.75M
April 14, 2025	29.44	29.8	29.8	29.89	29.34	8.23M
April 11, 2025	29.12	29.33	29.33	29.56	28.76	9.66M
April 10, 2025	29.02	28.84	28.84	29.25	28.28	11.65M
April 09, 2025	27.6	29.1	29.1	29.27	27.26	18.5M
April 08, 2025	28.79	27.69	27.69	28.91	27.46	18.1M
April 07, 2025	28.93	28.53	28.53	29.73	28.44	19.68M
April 04, 2025	30.39	29.68	29.68	31.15	29.65	16.74M
April 03, 2025	30.45	30.81	30.81	31.12	30.4	11.92M
April 02, 2025	30.39	30.13	30.13	30.55	30.05	8.38M
April 01, 2025	30.53	30.34	30.34	30.69	30.12	8.16M
March 31, 2025	30.37	30.43	30.43	30.77	30.29	8.89M
March 28, 2025	30.24	30.24	30.24	30.41	30.06	8.25M
March 27, 2025	29.86	30.07	30.07	30.13	29.77	8.16M
March 26, 2025	29.17	29.69	29.69	29.83	29.15	7.81M
March 25, 2025	29.12	29.1	29.1	29.24	28.93	9.39M
March 24, 2025	29.24	29.12	29.12	29.47	28.94	13.8M
March 21, 2025	29.6	29.52	29.52	29.93	29.39	25.23M
March 20, 2025	29.95	29.71	29.71	30.15	29.69	13.81M
March 19, 2025	30.18	29.89	29.89	30.4	29.73	14.55M
March 18, 2025	30.8	30.39	30.39	30.89	30.37	7.07M
March 17, 2025	30.24	30.66	30.66	30.8	30.22	9.93M
March 14, 2025	30.13	30.23	30.23	30.53	30.09	9.85M
March 13, 2025	30.34	30.19	30.19	30.84	30.12	10.89M
March 12, 2025	30.67	30.3	30.3	31.02	30.04	13.43M
March 11, 2025	32.12	31.1	31.1	32.25	31.01	14.23M
March 10, 2025	32.45	32.22	32.22	33.35	32.16	14.77M
March 07, 2025	30.95	32.18	32.18	32.69	30.82	15.74M
March 06, 2025	31.04	31.28	31.28	31.57	30.82	9.69M
March 05, 2025	30.83	30.99	30.99	31.52	30.76	9.3M
March 04, 2025	31.69	30.98	30.98	31.92	30.95	13.26M
March 03, 2025	30.7	31.32	31.32	31.39	30.65	8.91M
February 28, 2025	30.88	30.71	30.71	31.06	30.59	12.19M
February 27, 2025	30.54	30.65	30.65	30.92	30.23	10.35M
February 26, 2025	31.51	30.62	30.62	31.58	30.55	10.47M
February 25, 2025	31.5	31.73	31.73	31.9	31.32	10.33M
February 24, 2025	31.15	31.36	31.36	31.93	30.97	12.64M
February 21, 2025	30.32	31.13	31.13	31.3	30.23	14.59M
February 20, 2025	29.82	30.16	30.16	30.25	29.81	8.64M
February 19, 2025	29.35	29.79	29.79	29.93	29.22	9.57M
February 18, 2025	28.65	29.32	29.32	29.44	28.62	11.79M
February 14, 2025	29.22	28.92	28.92	29.59	28.84	9.26M
February 13, 2025	28.32	29.25	29.25	29.32	28.08	14.62M
February 12, 2025	27.53	28.62	28.62	28.82	27.25	19.14M

The Kraft Heinz Company (KHC) NASDAQ