5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-4.46%
3 MONTH PERFORMANCE
+7.10%
6 MONTH PERFORMANCE
+13.31%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
-7.49%
Kraft Heinz Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.36 | $24.33 (-0.14%) | $24.80 | $24.24 | 2.73 M | |
| 09/18/2026 | $24.63 | $24.43 (-0.81%) | $24.68 | $24.15 | 27.33 M | $28.97 B |
| 09/17/2026 | $25.18 | $24.73 (-1.79%) | $25.20 | $24.59 | 11.66 M | $29.33 B |
| 09/16/2026 | $24.74 | $24.73 (-0.04%) | $24.98 | $24.62 | 13.88 M | $29.33 B |
| 09/15/2026 | $23.94 | $24.73 (3.3%) | $24.95 | $23.75 | 22.95 M | $29.33 B |
| 09/14/2026 | $24.41 | $24.27 (-0.57%) | $24.99 | $24.27 | 20.33 M | $28.78 B |
| 09/11/2026 | $24.56 | $24.60 (0.16%) | $24.77 | $24.15 | 123.78 M | $29.18 B |
| 09/10/2026 | $24.90 | $24.39 (-2.05%) | $24.90 | $24.24 | 23.86 M | $28.93 B |
| 09/09/2026 | $24.79 | $24.61 (-0.73%) | $24.98 | $24.57 | 18.45 M | $29.19 B |
| 09/08/2026 | $24.78 | $24.90 (0.48%) | $25.07 | $24.32 | 21.19 M | $29.53 B |
| 09/04/2026 | $25.00 | $24.85 (-0.6%) | $25.14 | $24.74 | 20.43 M | $29.47 B |
| 09/03/2026 | $26.09 | $25.42 (-2.57%) | $26.10 | $25.30 | 24.25 M | $30.15 B |
| 09/02/2026 | $26.10 | $26.26 (0.61%) | $26.44 | $25.84 | 16.59 M | $31.14 B |
| 09/01/2026 | $25.75 | $25.87 (0.47%) | $26.25 | $25.62 | 14.10 M | $30.68 B |
| 08/31/2026 | $25.77 | $25.67 (-0.39%) | $26.06 | $25.63 | 18.55 M | $30.44 B |
| 08/28/2026 | $25.29 | $25.70 (1.62%) | $25.75 | $25.11 | 20.66 M | $30.48 B |
| 08/27/2026 | $24.61 | $25.13 (2.11%) | $25.39 | $24.61 | 18.25 M | $29.80 B |
| 08/26/2026 | $24.40 | $24.79 (1.6%) | $25.26 | $24.25 | 26.49 M | $29.40 B |
| 08/25/2026 | $25.55 | $25.32 (-0.9%) | $25.62 | $25.18 | 13.35 M | $30.03 B |
| 08/24/2026 | $25.78 | $25.67 (-0.43%) | $26.01 | $25.58 | 11.23 M | $30.44 B |
| 08/21/2026 | $25.71 | $25.58 (-0.51%) | $25.78 | $25.45 | 8.35 M | $30.34 B |
| 08/20/2026 | $25.47 | $25.57 (0.39%) | $25.80 | $25.31 | 11.95 M | $30.33 B |
| 08/19/2026 | $25.01 | $25.68 (2.68%) | $25.91 | $24.99 | 11.32 M | $30.46 B |
| 08/18/2026 | $25.15 | $24.82 (-1.31%) | $25.15 | $24.69 | 10.27 M | $29.44 B |
| 08/17/2026 | $25.25 | $24.75 (-1.98%) | $25.35 | $24.68 | 11.67 M | $29.35 B |
| 08/14/2026 | $25.36 | $25.51 (0.59%) | $25.52 | $25.18 | 8.51 M | $30.25 B |
| 08/13/2026 | $24.81 | $25.38 (2.3%) | $25.41 | $24.81 | 13.01 M | $30.10 B |
| 08/12/2026 | $24.41 | $24.53 (0.49%) | $24.60 | $24.10 | 15.01 M | $29.09 B |
| 08/11/2026 | $24.76 | $24.65 (-0.44%) | $24.88 | $24.46 | 13.41 M | $29.23 B |
| 08/10/2026 | $25.25 | $24.93 (-1.27%) | $25.55 | $24.68 | 16.95 M | $29.57 B |
| 08/07/2026 | $24.90 | $25.32 (1.69%) | $25.37 | $24.87 | 14.25 M | $30.03 B |
| 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 |
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.
