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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.07	25.29	25.29	25.54	24.87	11.88M
November 20, 2025	24.94	24.98	24.98	25.22	24.86	14.97M
November 19, 2025	24.92	24.91	24.91	25	24.76	9.8M
November 18, 2025	24.53	24.97	24.97	25.09	24.37	15.67M
November 17, 2025	24.9	24.49	24.49	24.94	24.46	14.02M
November 14, 2025	25.03	24.85	24.85	25.16	24.6	19.86M
November 13, 2025	24.73	24.96	24.96	25.21	24.71	17.99M
November 12, 2025	24.69	24.75	24.75	24.79	24.36	12.98M
November 11, 2025	24.48	24.67	24.67	24.7	24.36	15.27M
November 10, 2025	24.3	24.38	24.38	24.43	24.08	23.01M
November 07, 2025	23.9	24.28	24.28	24.3	23.76	18.9M
November 06, 2025	24.12	23.72	23.72	24.42	23.7	28.91M
November 05, 2025	24.13	24.14	24.14	24.34	23.98	19.61M
November 04, 2025	24.35	24.17	24.17	24.4	24.04	19.22M
November 03, 2025	24.68	24.33	24.33	24.69	23.9	20.12M
October 31, 2025	24.36	24.73	24.73	24.98	24.21	30.48M
October 30, 2025	24.32	24.58	24.58	24.78	24.1	30.9M
October 29, 2025	25.01	24.38	24.38	25.22	24.11	44.94M
October 28, 2025	25.49	25.52	25.52	25.67	25.31	16.39M
October 27, 2025	25.26	25.59	25.59	25.63	25.26	12.26M
October 24, 2025	25.56	25.25	25.25	25.6	25.21	8.61M
October 23, 2025	25.62	25.41	25.41	25.65	25.25	11.38M
October 22, 2025	25.54	25.64	25.64	25.95	25.43	8.86M
October 21, 2025	25.81	25.58	25.58	25.86	25.54	12.59M
October 20, 2025	25.58	25.71	25.71	25.88	25.53	10.08M
October 17, 2025	25.23	25.52	25.52	25.55	25.15	15.97M

The Kraft Heinz Company (KHC) NASDAQ