5 DAY PERFORMANCE
+7.10%
1 MONTH PERFORMANCE
+2.73%
3 MONTH PERFORMANCE
+15.23%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
-5.71%
Kraft Heinz Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.65 | $22.03 (-2.74%) | $22.72 | $22.01 | 16.40 M | $26.17 B |
| 06/18/2026 | $23.10 | $22.82 (-1.21%) | $23.14 | $22.75 | 21.35 M | $27.11 B |
| 06/17/2026 | $23.56 | $23.20 (-1.53%) | $23.92 | $22.96 | 12.97 M | $27.56 B |
| 06/16/2026 | $24.00 | $23.80 (-0.83%) | $24.00 | $23.52 | 13.17 M | $28.27 B |
| 06/15/2026 | $24.24 | $23.99 (-1.03%) | $24.37 | $23.97 | 10.70 M | $28.50 B |
| 06/12/2026 | $24.21 | $24.39 (0.74%) | $24.41 | $24.09 | 7.92 M | $28.98 B |
| 06/11/2026 | $24.07 | $24.22 (0.62%) | $24.35 | $23.97 | 10.31 M | $28.77 B |
| 06/10/2026 | $23.60 | $24.05 (1.91%) | $24.15 | $23.44 | 11.92 M | $28.57 B |
| 06/09/2026 | $23.36 | $23.43 (0.3%) | $23.71 | $23.31 | 13.53 M | $27.83 B |
| 06/08/2026 | $22.48 | $23.35 (3.87%) | $23.40 | $22.42 | 15.06 M | $27.74 B |
| 06/05/2026 | $22.28 | $22.58 (1.35%) | $22.75 | $22.15 | 14.56 M | $26.83 B |
| 06/04/2026 | $23.17 | $22.47 (-3.02%) | $23.22 | $22.36 | 19.53 M | $26.69 B |
| 06/03/2026 | $23.06 | $22.76 (-1.3%) | $23.39 | $22.61 | 18.17 M | $27.04 B |
| 06/02/2026 | $23.68 | $23.33 (-1.48%) | $23.74 | $23.23 | 13.84 M | $27.72 B |
| 06/01/2026 | $23.80 | $23.63 (-0.71%) | $23.96 | $23.45 | 13.31 M | $28.07 B |
| 05/29/2026 | $24.45 | $24.01 (-1.8%) | $24.48 | $23.87 | 21.15 M | $28.52 B |
| 05/28/2026 | $24.44 | $24.47 (0.12%) | $24.71 | $24.40 | 10.36 M | $29.07 B |
| 05/27/2026 | $24.08 | $24.38 (1.25%) | $24.70 | $24.07 | 13.45 M | $28.96 B |
| 05/26/2026 | $23.81 | $23.85 (0.17%) | $24.10 | $23.70 | 15.19 M | $28.33 B |
| 05/22/2026 | $23.57 | $23.79 (0.93%) | $23.96 | $23.53 | 11.19 M | $28.26 B |
| 05/21/2026 | $23.55 | $23.54 (-0.04%) | $23.82 | $23.18 | 13.15 M | $27.97 B |
| 05/20/2026 | $23.19 | $23.53 (1.47%) | $23.66 | $22.94 | 13.96 M | $27.95 B |
| 05/19/2026 | $23.37 | $23.28 (-0.39%) | $23.59 | $23.01 | 13.74 M | $27.66 B |
| 05/18/2026 | $22.96 | $23.35 (1.7%) | $23.40 | $22.82 | 20.07 M | $27.74 B |
| 05/15/2026 | $23.43 | $22.92 (-2.18%) | $23.63 | $22.91 | 11.59 M | $27.23 B |
| 05/14/2026 | $23.37 | $23.31 (-0.26%) | $23.82 | $23.14 | 16.24 M | $27.69 B |
| 05/13/2026 | $23.40 | $23.18 (-0.94%) | $23.72 | $23.10 | 12.12 M | $27.54 B |
| 05/12/2026 | $23.44 | $23.37 (-0.3%) | $23.64 | $23.02 | 14.84 M | $27.76 B |
| 05/11/2026 | $24.00 | $23.26 (-3.08%) | $24.12 | $23.10 | 13.96 M | $27.63 B |
| 05/08/2026 | $23.62 | $23.96 (1.44%) | $24.15 | $23.45 | 13.36 M | $28.46 B |
| 05/07/2026 | $23.01 | $23.64 (2.74%) | $23.77 | $22.95 | 19.91 M | $28.08 B |
| 05/06/2026 | $23.17 | $23.07 (-0.43%) | $23.56 | $22.68 | 26.37 M | $27.41 B |
| 05/05/2026 | $22.33 | $22.54 (0.94%) | $22.77 | $22.02 | 15.53 M | $26.78 B |
| 05/04/2026 | $22.33 | $22.42 (0.4%) | $22.60 | $22.24 | 13.96 M | $26.63 B |
| 05/01/2026 | $22.80 | $22.49 (-1.36%) | $22.99 | $22.26 | 14.25 M | $26.72 B |
| 04/30/2026 | $22.40 | $22.66 (1.16%) | $22.74 | $22.39 | 13.01 M | $26.92 B |
| 04/29/2026 | $22.41 | $22.42 (0.04%) | $22.61 | $22.24 | 13.32 M | $26.63 B |
| 04/28/2026 | $22.25 | $22.47 (0.99%) | $22.48 | $22.02 | 10.54 M | $26.69 B |
| 04/27/2026 | $21.86 | $21.92 (0.27%) | $22.12 | $21.81 | 9.12 M | $26.04 B |
| 04/24/2026 | $22.05 | $21.94 (-0.5%) | $22.29 | $21.77 | 15.26 M | $26.06 B |
| 04/23/2026 | $21.92 | $21.97 (0.23%) | $22.12 | $21.75 | 11.40 M | $26.10 B |
| 04/22/2026 | $22.03 | $21.89 (-0.64%) | $22.14 | $21.77 | 9.25 M | $26.01 B |
| 04/21/2026 | $22.17 | $21.98 (-0.86%) | $22.27 | $21.86 | 13.64 M | $26.11 B |
| 04/20/2026 | $22.46 | $22.21 (-1.11%) | $22.61 | $22.12 | 16.42 M | $26.39 B |
| 04/17/2026 | $22.60 | $22.47 (-0.58%) | $22.73 | $22.40 | 12.80 M | $26.69 B |
| 04/16/2026 | $22.05 | $22.59 (2.45%) | $22.69 | $22.02 | 13.67 M | $26.84 B |
| 04/15/2026 | $22.07 | $22.01 (-0.27%) | $22.21 | $21.78 | 13.47 M | $26.15 B |
| 04/14/2026 | $22.31 | $22.11 (-0.9%) | $22.31 | $21.98 | 15.82 M | $26.27 B |
| 04/13/2026 | $22.97 | $22.42 (-2.39%) | $23.00 | $22.13 | 15.98 M | $26.63 B |
| 04/10/2026 | $23.30 | $23.06 (-1.03%) | $23.60 | $23.01 | 12.92 M | $27.40 B |
| 04/09/2026 | $22.79 | $23.27 (2.11%) | $23.36 | $22.71 | 11.40 M | $27.64 B |
| 04/08/2026 | $23.20 | $22.95 (-1.08%) | $23.26 | $22.77 | 15.20 M | $27.26 B |
| 04/07/2026 | $23.56 | $23.18 (-1.61%) | $23.61 | $23.15 | 13.16 M | $27.54 B |
| 04/06/2026 | $22.79 | $23.57 (3.42%) | $23.62 | $22.74 | 14.20 M | $28.00 B |
| 04/02/2026 | $22.32 | $22.79 (2.11%) | $22.84 | $22.14 | 12.79 M | $27.07 B |
| 04/01/2026 | $22.33 | $22.27 (-0.27%) | $22.39 | $21.95 | 10.62 M | $26.46 B |
| 03/31/2026 | $22.43 | $22.49 (0.27%) | $22.58 | $22.16 | 15.54 M | $26.72 B |
| 03/30/2026 | $22.13 | $22.34 (0.95%) | $22.45 | $21.99 | 18.51 M | $26.54 B |
| 03/27/2026 | $21.63 | $22.04 (1.9%) | $22.27 | $21.53 | 16.66 M | $26.18 B |
| 03/26/2026 | $21.47 | $21.56 (0.42%) | $21.94 | $21.47 | 14.42 M | $25.61 B |
| 03/25/2026 | $21.48 | $21.51 (0.14%) | $21.68 | $21.28 | 14.16 M | $25.55 B |
| 03/24/2026 | $21.22 | $21.32 (0.47%) | $21.63 | $21.04 | 14.39 M | $25.33 B |
| 03/23/2026 | $21.77 | $21.21 (-2.57%) | $21.78 | $21.08 | 22.76 M | $25.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
