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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	29.1	29.25	29.25	29.46	29.05	3.62M
January 16, 2025	28.53	28.97	28.97	29.03	28.37	7.47M
January 15, 2025	28.82	28.73	28.73	29	28.42	9.32M
January 14, 2025	28.79	28.71	28.71	28.89	28.53	10.44M
January 13, 2025	28.65	28.78	28.78	29.02	28.48	15M
January 10, 2025	29.43	28.51	28.51	29.44	28.5	14.18M
January 08, 2025	29.81	29.66	29.66	29.83	29.23	7.93M
January 07, 2025	29.97	29.77	29.77	30.33	29.71	8.23M
January 06, 2025	30.61	30.05	30.05	30.89	30.04	10.84M
January 03, 2025	30.87	30.61	30.61	30.9	30.51	7.85M
January 02, 2025	30.95	30.77	30.77	31.03	30.61	6.06M
December 31, 2024	30.42	30.71	30.71	30.75	30.39	6.11M
December 30, 2024	30.62	30.36	30.36	30.64	30.15	7.01M
December 27, 2024	30.44	30.68	30.68	30.83	30.37	6.86M
December 26, 2024	30.52	30.55	30.55	30.73	30.44	6.38M
December 24, 2024	30.38	30.64	30.64	30.68	30.26	4.01M
December 23, 2024	30.41	30.46	30.46	30.56	30.25	7.71M
December 20, 2024	30.03	30.52	30.52	30.67	30.01	20.43M
December 19, 2024	30.19	30.1	30.1	30.47	30.05	13.62M
December 18, 2024	30.75	30.3	30.3	30.8	30.09	19.04M
December 17, 2024	30.81	31.25	31.25	31.45	30.77	11.67M
December 16, 2024	31.58	30.97	30.97	31.64	30.93	12.78M
December 13, 2024	31.52	31.69	31.69	31.99	31.34	7.21M
December 12, 2024	31.45	31.55	31.55	31.72	31.14	8.99M
December 11, 2024	31.58	31.29	31.29	31.81	31.26	9.5M
December 10, 2024	31.58	31.59	31.59	31.91	31.31	12.11M
December 09, 2024	30.86	31.85	31.85	32.31	30.75	9.09M
December 06, 2024	30.95	30.81	30.81	31.04	30.68	11.81M
December 05, 2024	30.92	30.91	30.91	31.04	30.63	10.09M
December 04, 2024	31.25	31	31	31.32	30.93	9.82M
December 03, 2024	31.56	31.45	31.45	31.73	31.3	13.28M
December 02, 2024	31.74	31.61	31.61	31.87	31.41	13.14M
November 29, 2024	31.7	31.97	31.97	32.13	31.59	5.88M
November 27, 2024	32.14	32.03	32.03	32.35	32.02	2.25M
November 26, 2024	31.96	31.97	31.97	32.1	31.82	8.25M
November 25, 2024	32	32.02	32.02	32.49	31.91	17.2M
November 22, 2024	31.16	31.81	31.81	31.84	31.05	12.39M
November 21, 2024	30.8	31.09	31.09	31.15	30.7	14.03M
November 20, 2024	30.58	30.88	30.88	31.01	30.57	11.97M
November 19, 2024	30.72	30.58	30.58	30.92	30.46	14.52M
November 18, 2024	31.22	31.07	31.07	31.4	30.94	10.97M
November 15, 2024	31.83	31.14	31.14	31.83	30.4	17.36M
November 14, 2024	32.15	31.79	31.79	32.38	31.75	11.07M
November 13, 2024	31.93	32.13	32.13	32.15	31.79	7.69M
November 12, 2024	32.53	32	32	32.56	31.94	10.45M
November 11, 2024	32.95	32.53	32.53	33.13	32.51	8.03M
November 08, 2024	32.81	33	33	33.09	32.57	7.55M
November 07, 2024	33.37	32.82	32.82	33.49	32.79	8.67M
November 06, 2024	33.72	33.42	33.42	34.08	33.37	11.61M
November 05, 2024	33.4	33.51	33.51	33.6	33.02	7.84M
November 04, 2024	33.5	33.38	33.38	33.7	33.26	7.13M
November 01, 2024	33.51	33.49	33.49	33.62	33.32	5.68M
October 31, 2024	33.5	33.53	33.53	34.02	33.48	2.04M
October 30, 2024	33.89	33.73	33.73	33.9	33.03	14.15M
October 29, 2024	34.93	34.8	34.8	35.07	34.77	7.67M
October 28, 2024	34.89	35.13	35.13	35.17	34.86	7.06M
October 25, 2024	34.91	34.74	34.74	35.09	34.6	7.53M
October 24, 2024	35.42	35.03	35.03	35.72	35	7.98M
October 23, 2024	35.37	35.5	35.5	35.59	35.1	5.86M
October 22, 2024	35.41	35.64	35.64	36	35.32	7.67M

The Kraft Heinz Company (KHC) NASDAQ