5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+11.90%
3 MONTH PERFORMANCE
-5.01%
6 MONTH PERFORMANCE
+8.43%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
+1.24%
Kraft Heinz Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.63 | $25.33 (-1.19%) | $25.63 | $25.03 | 10.52 M | |
| 11/04/2026 | $25.30 | $25.44 (0.55%) | $26.28 | $24.99 | 25.27 M | $30.17 B |
| 11/03/2026 | $24.52 | $24.52 (0%) | $24.62 | $24.30 | 13.21 M | $29.08 B |
| 11/02/2026 | $24.24 | $24.93 (2.85%) | $25.00 | $24.24 | 10.92 M | $29.57 B |
| 10/30/2026 | $24.50 | $24.34 (-0.65%) | $24.70 | $24.31 | 14.06 M | $28.87 B |
| 10/29/2026 | $24.24 | $23.90 (-1.4%) | $24.24 | $23.82 | 11.63 M | $28.35 B |
| 10/28/2026 | $23.83 | $23.86 (0.13%) | $24.01 | $23.66 | 8.71 M | $28.30 B |
| 10/27/2026 | $24.50 | $24.06 (-1.8%) | $24.59 | $24.06 | 9.84 M | $28.54 B |
| 10/26/2026 | $24.76 | $24.73 (-0.12%) | $24.93 | $24.59 | 12.65 M | $29.33 B |
| 10/23/2026 | $24.99 | $24.80 (-0.76%) | $25.23 | $24.56 | 9.86 M | $29.41 B |
| 10/22/2026 | $23.72 | $25.09 (5.78%) | $25.12 | $23.68 | 19.57 M | $29.76 B |
| 10/21/2026 | $23.64 | $23.50 (-0.59%) | $23.76 | $23.40 | 9.30 M | $27.87 B |
| 10/20/2026 | $23.40 | $23.83 (1.84%) | $23.87 | $23.20 | 9.84 M | $28.26 B |
| 10/19/2026 | $23.45 | $23.17 (-1.19%) | $23.56 | $23.12 | 9.97 M | $27.48 B |
| 10/16/2026 | $23.43 | $23.68 (1.07%) | $23.74 | $23.26 | 13.68 M | $28.08 B |
| 10/15/2026 | $23.22 | $23.28 (0.26%) | $23.64 | $23.14 | 17.12 M | $27.61 B |
| 10/14/2026 | $22.60 | $22.70 (0.44%) | $22.90 | $22.36 | 12.54 M | $26.92 B |
| 10/13/2026 | $22.69 | $22.43 (-1.15%) | $22.74 | $22.21 | 11.14 M | $26.60 B |
| 10/12/2026 | $22.23 | $22.45 (0.99%) | $22.59 | $22.20 | 11.25 M | $26.63 B |
| 10/09/2026 | $22.35 | $22.27 (-0.36%) | $22.44 | $21.90 | 15.10 M | $26.41 B |
| 10/08/2026 | $22.09 | $22.48 (1.77%) | $22.59 | $22.00 | 31.32 M | $26.66 B |
| 10/07/2026 | $22.16 | $21.98 (-0.81%) | $22.25 | $21.80 | 15.35 M | $26.07 B |
| 10/06/2026 | $21.91 | $22.03 (0.55%) | $22.25 | $21.76 | 20.04 M | $26.13 B |
| 10/05/2026 | $22.10 | $21.84 (-1.18%) | $22.23 | $21.77 | 16.43 M | $25.90 B |
| 10/02/2026 | $22.42 | $22.19 (-1.03%) | $22.51 | $22.09 | 12.63 M | $26.32 B |
| 10/01/2026 | $22.67 | $22.46 (-0.93%) | $22.67 | $22.02 | 17.70 M | $26.64 B |
| 09/30/2026 | $23.58 | $22.72 (-3.65%) | $23.72 | $22.72 | 12.50 M | $26.95 B |
| 09/29/2026 | $23.27 | $23.45 (0.77%) | $23.65 | $23.24 | 10.63 M | $27.81 B |
| 09/28/2026 | $23.58 | $23.56 (-0.08%) | $23.78 | $23.45 | 9.71 M | $27.94 B |
| 09/25/2026 | $23.87 | $23.63 (-1.01%) | $23.93 | $23.48 | 10.45 M | $28.03 B |
| 09/24/2026 | $23.97 | $23.86 (-0.46%) | $24.00 | $23.68 | 13.47 M | $28.30 B |
| 09/23/2026 | $24.01 | $23.79 (-0.92%) | $24.23 | $23.52 | 14.85 M | $28.21 B |
| 09/22/2026 | $24.50 | $24.00 (-2.04%) | $24.52 | $23.95 | 14.60 M | $28.46 B |
| 09/21/2026 | $24.36 | $24.37 (0.04%) | $24.80 | $24.24 | 14.04 M | $28.90 B |
| 09/18/2026 | $24.63 | $24.43 (-0.81%) | $24.68 | $24.15 | 27.35 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 |
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.
