The Kraft Heinz Company (KHC) NYSE

Currency In USD

KHC Historical Return

If you invested $1000 in The Kraft Heinz Company (KHC) 10 years ago, it would be worth $384.71 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $748.4, while $1000 invested 1 year ago would be worth $879.51. This corresponds to total returns of -61.53%, -25.16%, -12.05%, respectively, with annualized returns of -9.11%, -5.63%, -12.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	22.42	22.19	22.19	22.51	22.09	12.58M
October 01, 2026	22.67	22.46	22.46	22.67	22.02	17.69M
September 30, 2026	23.58	22.72	22.72	23.72	22.72	12.47M
September 29, 2026	23.27	23.45	23.45	23.65	23.24	10.63M
September 28, 2026	23.58	23.56	23.56	23.78	23.45	9.7M
September 25, 2026	23.87	23.63	23.63	23.93	23.48	10.44M
September 24, 2026	23.97	23.86	23.86	24	23.68	13.46M
September 23, 2026	24.01	23.79	23.79	24.23	23.52	14.81M
September 22, 2026	24.5	24	24	24.51	23.94	13.52M
September 21, 2026	24.36	24.37	24.37	24.8	24.24	13.73M
September 18, 2026	24.63	24.43	24.43	24.68	24.15	27.03M
September 17, 2026	25.18	24.73	24.73	25.2	24.59	11.31M
September 16, 2026	24.74	24.73	24.73	24.98	24.62	12.92M
September 15, 2026	23.94	24.73	24.73	24.95	23.75	22.57M
September 11, 2026	24.56	24.6	24.6	24.77	24.15	123.59M
September 10, 2026	24.9	24.39	24.39	24.9	24.24	23.61M
September 09, 2026	24.79	24.61	24.61	24.98	24.57	18.1M
September 08, 2026	24.78	24.9	24.9	25.07	24.32	20.72M
September 04, 2026	25	24.85	24.85	25.14	24.74	20.36M
September 03, 2026	26.09	25.42	25.42	26.1	25.3	23.54M
September 02, 2026	26.1	26.26	26.26	26.44	25.84	16.19M
September 01, 2026	25.75	25.87	25.87	26.25	25.62	13.93M
August 31, 2026	25.77	25.67	25.67	26.06	25.63	18.09M
August 28, 2026	25.29	25.7	25.7	25.75	25.11	20.65M
August 27, 2026	24.61	25.13	25.13	25.39	24.61	18.08M
August 26, 2026	24.4	24.79	24.79	25.26	24.25	26.46M
August 25, 2026	25.55	25.32	25.32	25.62	25.18	10.55M
August 24, 2026	25.78	25.67	25.67	26.01	25.58	11.1M
August 21, 2026	25.71	25.58	25.58	25.78	25.45	8.34M
August 20, 2026	25.47	25.57	25.57	25.8	25.31	11.76M
August 19, 2026	25.01	25.68	25.68	25.91	24.99	11.25M
August 18, 2026	25.15	24.82	24.82	25.15	24.69	10.21M
August 17, 2026	25.25	24.75	24.75	25.35	24.68	11.43M
August 14, 2026	25.36	25.51	25.51	25.52	25.18	8.44M
August 13, 2026	24.81	25.38	25.38	25.41	24.81	12.56M
August 12, 2026	24.41	24.53	24.53	24.6	24.1	14.72M
August 11, 2026	24.76	24.65	24.65	24.88	24.46	12.68M
August 10, 2026	25.25	24.93	24.93	25.55	24.68	16.34M
August 07, 2026	24.9	25.32	25.32	25.37	24.87	12.32M
August 06, 2026	25.77	24.96	24.96	25.97	24.64	23.23M
August 05, 2026	26.97	25.73	25.73	27.05	25.33	22.91M
August 04, 2026	26.27	26.64	26.64	26.71	26.14	15.28M
August 03, 2026	26.29	26.42	26.42	26.53	26.06	11.28M
July 31, 2026	26.02	25.85	25.85	26.28	25.82	12.93M
July 30, 2026	27.01	26.38	26.38	27.11	26.25	13.12M
July 29, 2026	27.23	27.62	27.62	28.09	27.21	17.08M
July 28, 2026	26.72	27.3	27.3	27.66	26.62	20.5M
July 27, 2026	25.7	26.22	26.22	26.39	25.7	16.53M
July 23, 2026	25.75	25.36	25.36	25.99	25.17	14.38M
July 22, 2026	26.24	25.96	25.96	26.33	25.87	9.44M
July 21, 2026	25.9	25.79	25.79	26.18	25.62	9.21M
July 20, 2026	25.88	25.86	25.86	26.12	25.65	10.64M
July 17, 2026	26.61	25.88	25.88	27.13	25.75	14.32M
July 16, 2026	25.72	26.23	26.23	26.4	25.67	14.26M
July 15, 2026	25.02	25.45	25.45	25.78	24.71	11.61M
July 14, 2026	25.05	25.08	25.08	25.16	24.79	9.53M
July 13, 2026	24.92	25.23	25.23	25.33	24.92	10.57M
July 10, 2026	24.71	24.85	24.85	25.05	24.51	6.68M
July 09, 2026	24.77	24.68	24.68	25.02	24.58	10.55M
July 08, 2026	25.54	24.92	24.92	25.62	24.9	9.51M