5 DAY PERFORMANCE
+5.98%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
-15.14%
1 YEAR PERFORMANCE
-17.84%
The Kraft Heinz Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.25 | $24.51 (1.07%) | $24.66 | $24.25 | 11.18 M | $28.99 B |
| 12/05/2025 | $24.53 | $24.34 (-0.77%) | $24.77 | $24.31 | 9.38 M | $28.79 B |
| 12/04/2025 | $25.01 | $24.59 (-1.68%) | $25.14 | $24.54 | 11.03 M | $29.08 B |
| 12/03/2025 | $24.95 | $25.03 (0.32%) | $25.28 | $24.86 | 13.35 M | $29.60 B |
| 12/02/2025 | $25.38 | $24.96 (-1.65%) | $25.38 | $24.63 | 14.91 M | $29.52 B |
| 12/01/2025 | $25.40 | $25.37 (-0.12%) | $25.48 | $25.09 | 12.95 M | $30.00 B |
| 11/28/2025 | $25.18 | $25.51 (1.31%) | $25.56 | $25.13 | 6.30 M | $30.17 B |
| 11/26/2025 | $25.35 | $25.60 (0.99%) | $25.77 | $25.33 | 9.52 M | $30.28 B |
| 11/25/2025 | $25.31 | $25.44 (0.51%) | $25.61 | $25.27 | 12.69 M | $30.09 B |
| 11/24/2025 | $25.28 | $25.23 (-0.2%) | $25.30 | $24.99 | 22.40 M | $29.84 B |
| 11/21/2025 | $25.07 | $25.29 (0.88%) | $25.54 | $24.87 | 11.88 M | $29.91 B |
| 11/20/2025 | $24.94 | $24.98 (0.16%) | $25.22 | $24.86 | 14.97 M | $29.54 B |
| 11/19/2025 | $24.92 | $24.91 (-0.04%) | $25.00 | $24.76 | 9.80 M | $29.46 B |
| 11/18/2025 | $24.53 | $24.97 (1.79%) | $25.09 | $24.37 | 15.67 M | $29.53 B |
| 11/17/2025 | $24.90 | $24.49 (-1.65%) | $24.94 | $24.46 | 14.02 M | $28.96 B |
| 11/14/2025 | $25.04 | $24.85 (-0.76%) | $25.16 | $24.60 | 19.86 M | $29.39 B |
| 11/13/2025 | $24.73 | $24.96 (0.93%) | $25.21 | $24.71 | 17.99 M | $29.52 B |
| 11/12/2025 | $24.70 | $24.75 (0.2%) | $24.79 | $24.36 | 12.98 M | $29.27 B |
| 11/11/2025 | $24.46 | $24.67 (0.86%) | $24.70 | $24.36 | 15.28 M | $29.18 B |
| 11/10/2025 | $24.30 | $24.38 (0.33%) | $24.43 | $24.09 | 23.01 M | $28.83 B |
| 11/07/2025 | $23.90 | $24.28 (1.59%) | $24.30 | $23.76 | 18.90 M | $28.72 B |
| 11/06/2025 | $24.12 | $23.72 (-1.66%) | $24.42 | $23.70 | 29.33 M | $28.05 B |
| 11/05/2025 | $24.13 | $24.14 (0.04%) | $24.34 | $23.98 | 19.61 M | $28.55 B |
| 11/04/2025 | $24.35 | $24.17 (-0.74%) | $24.40 | $24.04 | 19.22 M | $28.59 B |
| 11/03/2025 | $24.68 | $24.33 (-1.42%) | $24.69 | $23.90 | 20.12 M | $28.77 B |
| 10/31/2025 | $24.36 | $24.73 (1.52%) | $24.98 | $24.21 | 30.48 M | $29.25 B |
| 10/30/2025 | $24.32 | $24.58 (1.07%) | $24.78 | $24.10 | 30.90 M | $29.07 B |
| 10/29/2025 | $25.01 | $24.38 (-2.52%) | $25.22 | $24.11 | 44.94 M | $28.83 B |
| 10/28/2025 | $25.49 | $25.52 (0.12%) | $25.67 | $25.31 | 16.39 M | $30.18 B |
| 10/27/2025 | $25.26 | $25.59 (1.31%) | $25.63 | $25.26 | 12.26 M | $30.27 B |
| 10/24/2025 | $25.56 | $25.25 (-1.21%) | $25.60 | $25.21 | 8.62 M | $30.05 B |
| 10/23/2025 | $25.62 | $25.41 (-0.82%) | $25.65 | $25.25 | 11.38 M | $30.24 B |
| 10/22/2025 | $25.54 | $25.64 (0.39%) | $25.95 | $25.43 | 8.86 M | $30.51 B |
| 10/21/2025 | $25.81 | $25.58 (-0.89%) | $25.86 | $25.54 | 12.59 M | $30.44 B |
| 10/20/2025 | $25.58 | $25.71 (0.51%) | $25.88 | $25.53 | 10.08 M | $30.59 B |
| 10/17/2025 | $25.23 | $25.52 (1.15%) | $25.55 | $25.15 | 15.97 M | $30.37 B |
| 10/16/2025 | $25.25 | $25.13 (-0.48%) | $25.44 | $25.04 | 13.80 M | $29.90 B |
| 10/15/2025 | $25.36 | $25.19 (-0.67%) | $25.49 | $24.99 | 12.69 M | $29.98 B |
| 10/14/2025 | $25.06 | $25.44 (1.52%) | $25.47 | $25.04 | 11.24 M | $30.27 B |
| 10/13/2025 | $25.08 | $25.11 (0.12%) | $25.17 | $24.80 | 11.56 M | $29.88 B |
| 10/10/2025 | $25.09 | $25.15 (0.24%) | $25.29 | $24.98 | 9.75 M | $29.93 B |
| 10/09/2025 | $25.05 | $25.04 (-0.04%) | $25.11 | $24.85 | 11.10 M | $29.80 B |
| 10/08/2025 | $25.30 | $25.08 (-0.87%) | $25.37 | $24.95 | 11.75 M | $29.85 B |
| 10/07/2025 | $25.29 | $25.42 (0.51%) | $25.48 | $24.97 | 17.81 M | $30.25 B |
| 10/06/2025 | $25.91 | $25.27 (-2.47%) | $25.96 | $25.24 | 12.58 M | $30.07 B |
| 10/03/2025 | $26.07 | $26.06 (-0.04%) | $26.24 | $25.97 | 8.74 M | $31.01 B |
| 10/02/2025 | $26.20 | $26.07 (-0.5%) | $26.32 | $25.85 | 10.21 M | $31.02 B |
| 10/01/2025 | $26.03 | $26.28 (0.96%) | $26.37 | $25.93 | 12.86 M | $31.27 B |
| 09/30/2025 | $25.71 | $26.04 (1.28%) | $26.13 | $25.50 | 23.56 M | $30.99 B |
| 09/29/2025 | $26.07 | $25.70 (-1.42%) | $26.07 | $25.35 | 19.23 M | $30.58 B |
| 09/26/2025 | $25.83 | $26.05 (0.85%) | $26.15 | $25.82 | 15.29 M | $31.00 B |
| 09/25/2025 | $26.89 | $25.81 (-4.02%) | $26.89 | $25.77 | 13.95 M | $30.71 B |
| 09/24/2025 | $26.48 | $26.74 (0.98%) | $26.85 | $26.43 | 13.11 M | $31.82 B |
| 09/23/2025 | $26.45 | $26.56 (0.42%) | $26.69 | $26.43 | 14.22 M | $31.61 B |
| 09/22/2025 | $26.38 | $26.38 (0%) | $26.52 | $26.26 | 14.52 M | $31.39 B |
| 09/19/2025 | $26.24 | $26.42 (0.69%) | $26.56 | $26.17 | 33.01 M | $31.44 B |
| 09/18/2025 | $25.73 | $26.08 (1.36%) | $26.22 | $25.66 | 21.00 M | $31.04 B |
| 09/17/2025 | $25.92 | $25.73 (-0.73%) | $26.25 | $25.67 | 13.24 M | $30.62 B |
| 09/16/2025 | $25.63 | $25.93 (1.17%) | $26.05 | $25.61 | 18.27 M | $30.86 B |
| 09/15/2025 | $26.23 | $25.63 (-2.29%) | $26.37 | $25.62 | 23.13 M | $30.50 B |
| 09/12/2025 | $26.57 | $26.13 (-1.66%) | $26.57 | $26.05 | 17.15 M | $31.09 B |
| 09/11/2025 | $26.70 | $26.52 (-0.67%) | $26.94 | $26.50 | 10.76 M | $31.56 B |
| 09/10/2025 | $26.61 | $26.65 (0.15%) | $26.73 | $26.33 | 13.54 M | $31.71 B |
| 09/09/2025 | $26.79 | $26.67 (-0.45%) | $27.00 | $26.66 | 8.22 M | $31.74 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.
