5 DAY PERFORMANCE
-5.45%
1 MONTH PERFORMANCE
-3.40%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
-0.81%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
-11.61%
Kraft Heinz Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.90 | $25.20 (1.22%) | $25.22 | $24.87 | 827.20 K | |
| 08/06/2026 | $25.77 | $24.96 (-3.14%) | $25.97 | $24.64 | 24.88 M | $29.60 B |
| 08/05/2026 | $26.97 | $25.73 (-4.6%) | $27.05 | $25.33 | 23.38 M | $30.52 B |
| 08/04/2026 | $26.27 | $26.64 (1.41%) | $26.71 | $26.14 | 16.25 M | $31.60 B |
| 08/03/2026 | $26.29 | $26.42 (0.49%) | $26.53 | $26.06 | 13.62 M | $31.33 B |
| 07/31/2026 | $26.02 | $25.85 (-0.65%) | $26.28 | $25.82 | 13.03 M | $30.71 B |
| 07/30/2026 | $27.01 | $26.38 (-2.33%) | $27.11 | $26.25 | 14.59 M | $31.34 B |
| 07/29/2026 | $27.23 | $27.62 (1.43%) | $28.09 | $27.21 | 17.87 M | $32.81 B |
| 07/28/2026 | $26.72 | $27.30 (2.17%) | $27.66 | $26.62 | 20.68 M | $32.43 B |
| 07/27/2026 | $25.70 | $26.22 (2.02%) | $26.39 | $25.70 | 16.74 M | $31.15 B |
| 07/24/2026 | $25.37 | $25.67 (1.18%) | $25.70 | $25.26 | 13.01 M | $30.50 B |
| 07/23/2026 | $25.75 | $25.36 (-1.51%) | $25.99 | $25.17 | 14.53 M | $30.13 B |
| 07/22/2026 | $26.24 | $25.96 (-1.07%) | $26.33 | $25.87 | 10.76 M | $30.84 B |
| 07/21/2026 | $25.90 | $25.79 (-0.42%) | $26.18 | $25.62 | 9.23 M | $30.64 B |
| 07/20/2026 | $25.88 | $25.86 (-0.08%) | $26.12 | $25.65 | 10.64 M | $30.72 B |
| 07/17/2026 | $26.61 | $25.88 (-2.74%) | $27.13 | $25.75 | 15.37 M | $30.75 B |
| 07/16/2026 | $25.72 | $26.23 (1.98%) | $26.40 | $25.67 | 15.88 M | $31.16 B |
| 07/15/2026 | $25.02 | $25.45 (1.72%) | $25.78 | $24.71 | 11.93 M | $30.23 B |
| 07/14/2026 | $25.05 | $25.08 (0.12%) | $25.16 | $24.79 | 10.13 M | $29.80 B |
| 07/13/2026 | $24.92 | $25.23 (1.24%) | $25.33 | $24.92 | 10.60 M | $29.97 B |
| 07/10/2026 | $24.71 | $24.85 (0.57%) | $25.05 | $24.51 | 6.69 M | $29.52 B |
| 07/09/2026 | $24.77 | $24.68 (-0.36%) | $25.02 | $24.58 | 10.57 M | $29.32 B |
| 07/08/2026 | $25.54 | $24.92 (-2.43%) | $25.62 | $24.90 | 9.66 M | $29.60 B |
| 07/07/2026 | $25.31 | $25.30 (-0.04%) | $25.75 | $25.25 | 11.51 M | $30.06 B |
| 07/06/2026 | $25.30 | $24.82 (-1.9%) | $25.47 | $24.48 | 15.09 M | $29.49 B |
| 07/02/2026 | $25.25 | $25.37 (0.48%) | $25.52 | $25.04 | 14.47 M | $30.14 B |
| 07/01/2026 | $24.03 | $25.01 (4.08%) | $25.05 | $24.02 | 18.35 M | $29.71 B |
| 06/30/2026 | $24.01 | $23.62 (-1.62%) | $24.33 | $23.60 | 12.85 M | $28.06 B |
| 06/29/2026 | $23.74 | $24.19 (1.9%) | $24.31 | $23.71 | 14.86 M | $28.74 B |
| 06/26/2026 | $23.66 | $23.70 (0.17%) | $24.05 | $23.55 | 14.93 M | $28.16 B |
| 06/25/2026 | $23.00 | $23.47 (2.04%) | $23.84 | $22.94 | 15.32 M | $27.88 B |
| 06/24/2026 | $22.55 | $22.94 (1.73%) | $23.08 | $22.55 | 16.34 M | $27.25 B |
| 06/23/2026 | $22.36 | $22.47 (0.49%) | $22.60 | $22.24 | 12.67 M | $26.69 B |
| 06/22/2026 | $22.65 | $22.03 (-2.74%) | $22.72 | $22.01 | 16.78 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 |
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.
