5 DAY PERFORMANCE
-6.62%
1 MONTH PERFORMANCE
+5.00%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
-14.63%
YEAR-TO-DATE PERFORMANCE
-2.15%
1 YEAR PERFORMANCE
-13.15%
The Kraft Heinz Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.67 | $30.30 (-1.21%) | $31.02 | $30.04 | 13.43 M | $36.62 B |
| 03/11/2025 | $32.12 | $31.10 (-3.18%) | $32.25 | $31.01 | 14.23 M | $37.54 B |
| 03/10/2025 | $32.45 | $32.22 (-0.71%) | $33.35 | $32.16 | 14.77 M | $38.89 B |
| 03/07/2025 | $30.95 | $32.18 (3.97%) | $32.69 | $30.82 | 15.74 M | $38.84 B |
| 03/06/2025 | $31.04 | $31.28 (0.77%) | $31.57 | $30.82 | 9.69 M | $37.75 B |
| 03/05/2025 | $30.83 | $30.99 (0.52%) | $31.52 | $30.76 | 9.30 M | $37.40 B |
| 03/04/2025 | $31.69 | $30.98 (-2.24%) | $31.92 | $30.95 | 13.27 M | $37.39 B |
| 03/03/2025 | $30.70 | $31.32 (2.02%) | $31.39 | $30.65 | 8.91 M | $37.80 B |
| 02/28/2025 | $30.88 | $30.71 (-0.55%) | $31.06 | $30.59 | 12.19 M | $37.07 B |
| 02/27/2025 | $30.54 | $30.65 (0.36%) | $30.92 | $30.23 | 10.35 M | $36.99 B |
| 02/26/2025 | $31.51 | $30.62 (-2.82%) | $31.58 | $30.55 | 10.47 M | $36.96 B |
| 02/25/2025 | $31.50 | $31.73 (0.73%) | $31.90 | $31.32 | 10.33 M | $38.30 B |
| 02/24/2025 | $31.15 | $31.36 (0.67%) | $31.93 | $30.97 | 12.64 M | $37.85 B |
| 02/21/2025 | $30.32 | $31.13 (2.67%) | $31.30 | $30.23 | 14.72 M | $37.57 B |
| 02/20/2025 | $29.82 | $30.16 (1.14%) | $30.25 | $29.81 | 8.64 M | $36.40 B |
| 02/19/2025 | $29.35 | $29.79 (1.5%) | $29.93 | $29.22 | 9.57 M | $35.96 B |
| 02/18/2025 | $28.65 | $29.32 (2.34%) | $29.44 | $28.62 | 11.79 M | $35.39 B |
| 02/14/2025 | $29.22 | $28.92 (-1.03%) | $29.59 | $28.84 | 9.27 M | $34.91 B |
| 02/13/2025 | $28.32 | $29.25 (3.28%) | $29.32 | $28.08 | 14.62 M | $35.30 B |
| 02/12/2025 | $27.53 | $28.62 (3.96%) | $28.82 | $27.25 | 19.14 M | $34.54 B |
| 02/11/2025 | $28.97 | $29.58 (2.11%) | $29.66 | $28.78 | 9.28 M | $35.70 B |
| 02/10/2025 | $29.14 | $28.96 (-0.62%) | $29.18 | $28.71 | 9.99 M | $34.95 B |
| 02/07/2025 | $29.14 | $29.30 (0.55%) | $29.34 | $28.86 | 7.77 M | $35.45 B |
| 02/06/2025 | $28.90 | $29.01 (0.38%) | $29.08 | $28.70 | 8.69 M | $35.10 B |
| 02/05/2025 | $28.64 | $28.61 (-0.1%) | $28.72 | $28.31 | 17.81 M | $34.62 B |
| 02/04/2025 | $29.11 | $28.70 (-1.41%) | $29.15 | $28.52 | 11.29 M | $34.73 B |
| 02/03/2025 | $29.60 | $29.28 (-1.08%) | $29.76 | $28.98 | 9.10 M | $35.43 B |
| 01/31/2025 | $30.00 | $29.84 (-0.53%) | $30.21 | $29.76 | 7.49 M | $36.11 B |
| 01/30/2025 | $29.90 | $30.27 (1.24%) | $30.32 | $29.65 | 9.71 M | $36.63 B |
| 01/29/2025 | $29.67 | $29.66 (-0.03%) | $29.85 | $29.57 | 5.71 M | $35.89 B |
| 01/28/2025 | $30.04 | $29.59 (-1.5%) | $30.26 | $29.40 | 8.27 M | $35.80 B |
| 01/27/2025 | $29.70 | $30.20 (1.68%) | $30.64 | $29.70 | 10.53 M | $36.54 B |
| 01/24/2025 | $29.17 | $29.31 (0.48%) | $29.42 | $29.02 | 9.83 M | $35.47 B |
| 01/23/2025 | $29.08 | $29.07 (-0.03%) | $29.21 | $28.97 | 5.97 M | $35.17 B |
| 01/22/2025 | $29.33 | $29.07 (-0.89%) | $29.45 | $29.02 | 8.64 M | $35.17 B |
| 01/21/2025 | $29.37 | $29.48 (0.37%) | $29.82 | $29.34 | 8.60 M | $35.67 B |
| 01/17/2025 | $29.16 | $29.27 (0.38%) | $29.46 | $29.05 | 8.07 M | $35.42 B |
| 01/16/2025 | $28.53 | $28.97 (1.54%) | $29.03 | $28.37 | 7.49 M | $35.05 B |
| 01/15/2025 | $28.82 | $28.73 (-0.31%) | $29.00 | $28.42 | 9.32 M | $34.76 B |
| 01/14/2025 | $28.79 | $28.71 (-0.28%) | $28.89 | $28.53 | 10.44 M | $34.74 B |
| 01/13/2025 | $28.65 | $28.78 (0.45%) | $29.02 | $28.48 | 15.00 M | $34.82 B |
| 01/10/2025 | $29.43 | $28.51 (-3.13%) | $29.44 | $28.50 | 14.25 M | $34.50 B |
| 01/08/2025 | $29.81 | $29.66 (-0.5%) | $29.83 | $29.23 | 7.93 M | $35.89 B |
| 01/07/2025 | $29.97 | $29.77 (-0.67%) | $30.33 | $29.71 | 8.23 M | $36.02 B |
| 01/06/2025 | $30.61 | $30.05 (-1.83%) | $30.89 | $30.04 | 10.84 M | $36.36 B |
| 01/03/2025 | $30.87 | $30.61 (-0.84%) | $30.90 | $30.51 | 7.85 M | $37.04 B |
| 01/02/2025 | $30.95 | $30.77 (-0.58%) | $31.03 | $30.61 | 6.06 M | $37.23 B |
| 12/31/2024 | $30.42 | $30.71 (0.95%) | $30.75 | $30.39 | 6.20 M | $37.16 B |
| 12/30/2024 | $30.62 | $30.36 (-0.85%) | $30.64 | $30.15 | 7.01 M | $36.74 B |
| 12/27/2024 | $30.44 | $30.68 (0.79%) | $30.83 | $30.37 | 6.86 M | $37.12 B |
| 12/26/2024 | $30.52 | $30.55 (0.1%) | $30.73 | $30.44 | 6.38 M | $36.97 B |
| 12/24/2024 | $30.38 | $30.64 (0.86%) | $30.68 | $30.26 | 4.01 M | $37.07 B |
| 12/23/2024 | $30.41 | $30.46 (0.16%) | $30.56 | $30.25 | 7.71 M | $36.86 B |
| 12/20/2024 | $30.03 | $30.52 (1.63%) | $30.67 | $30.01 | 20.43 M | $36.93 B |
| 12/19/2024 | $30.19 | $30.10 (-0.3%) | $30.47 | $30.05 | 13.77 M | $36.42 B |
| 12/18/2024 | $30.75 | $30.30 (-1.46%) | $30.80 | $30.09 | 19.04 M | $36.66 B |
| 12/17/2024 | $30.81 | $31.25 (1.43%) | $31.45 | $30.77 | 11.67 M | $37.81 B |
| 12/16/2024 | $31.58 | $30.97 (-1.93%) | $31.64 | $30.93 | 12.78 M | $37.47 B |
| 12/13/2024 | $31.52 | $31.69 (0.54%) | $31.99 | $31.34 | 7.35 M | $38.34 B |
| 12/12/2024 | $31.45 | $31.55 (0.32%) | $31.72 | $31.14 | 9.06 M | $38.18 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.
