5 DAY PERFORMANCE
+8.67%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
-0.81%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
-13.94%
Kraft Heinz Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.18 | $23.07 (-0.47%) | $23.56 | $22.68 | 26.27 M | $27.34 B |
| 05/05/2026 | $22.33 | $22.54 (0.94%) | $22.77 | $22.02 | 15.53 M | $26.78 B |
| 05/04/2026 | $22.33 | $22.42 (0.4%) | $22.60 | $22.24 | 13.96 M | $26.63 B |
| 05/01/2026 | $22.80 | $22.49 (-1.36%) | $22.99 | $22.26 | 14.25 M | $26.70 B |
| 04/30/2026 | $22.40 | $22.66 (1.16%) | $22.74 | $22.39 | 13.01 M | $26.90 B |
| 04/29/2026 | $22.41 | $22.42 (0.04%) | $22.61 | $22.24 | 13.32 M | $26.61 B |
| 04/28/2026 | $22.25 | $22.47 (0.99%) | $22.48 | $22.02 | 10.54 M | $26.67 B |
| 04/27/2026 | $21.86 | $21.92 (0.27%) | $22.12 | $21.81 | 9.12 M | $26.02 B |
| 04/24/2026 | $22.05 | $21.94 (-0.5%) | $22.29 | $21.77 | 15.26 M | $26.04 B |
| 04/23/2026 | $21.92 | $21.97 (0.23%) | $22.12 | $21.75 | 11.40 M | $26.08 B |
| 04/22/2026 | $22.03 | $21.89 (-0.64%) | $22.14 | $21.77 | 9.25 M | $25.98 B |
| 04/21/2026 | $22.17 | $21.98 (-0.86%) | $22.27 | $21.86 | 13.64 M | $26.09 B |
| 04/20/2026 | $22.46 | $22.21 (-1.11%) | $22.61 | $22.12 | 16.42 M | $26.36 B |
| 04/17/2026 | $22.60 | $22.47 (-0.58%) | $22.73 | $22.40 | 12.80 M | $26.67 B |
| 04/16/2026 | $22.05 | $22.59 (2.45%) | $22.69 | $22.02 | 13.67 M | $26.81 B |
| 04/15/2026 | $22.07 | $22.01 (-0.27%) | $22.21 | $21.78 | 13.47 M | $26.13 B |
| 04/14/2026 | $22.31 | $22.11 (-0.9%) | $22.31 | $21.98 | 15.82 M | $26.24 B |
| 04/13/2026 | $22.97 | $22.42 (-2.39%) | $23.00 | $22.13 | 15.98 M | $26.61 B |
| 04/10/2026 | $23.30 | $23.06 (-1.03%) | $23.60 | $23.01 | 12.92 M | $27.37 B |
| 04/09/2026 | $22.79 | $23.27 (2.11%) | $23.36 | $22.71 | 11.40 M | $27.62 B |
| 04/08/2026 | $23.20 | $22.95 (-1.08%) | $23.26 | $22.77 | 15.20 M | $27.24 B |
| 04/07/2026 | $23.56 | $23.18 (-1.61%) | $23.61 | $23.15 | 13.16 M | $27.51 B |
| 04/06/2026 | $22.79 | $23.57 (3.42%) | $23.62 | $22.74 | 14.20 M | $27.98 B |
| 04/02/2026 | $22.32 | $22.79 (2.11%) | $22.84 | $22.14 | 12.79 M | $27.05 B |
| 04/01/2026 | $22.33 | $22.27 (-0.27%) | $22.39 | $21.95 | 10.62 M | $26.43 B |
| 03/31/2026 | $22.43 | $22.49 (0.27%) | $22.58 | $22.16 | 15.54 M | $26.70 B |
| 03/30/2026 | $22.13 | $22.34 (0.95%) | $22.45 | $21.99 | 18.51 M | $26.52 B |
| 03/27/2026 | $21.63 | $22.04 (1.9%) | $22.27 | $21.53 | 16.66 M | $26.16 B |
| 03/26/2026 | $21.47 | $21.56 (0.42%) | $21.94 | $21.47 | 14.42 M | $25.59 B |
| 03/25/2026 | $21.48 | $21.51 (0.14%) | $21.68 | $21.28 | 14.16 M | $25.53 B |
| 03/24/2026 | $21.22 | $21.32 (0.47%) | $21.63 | $21.04 | 14.39 M | $25.31 B |
| 03/23/2026 | $21.77 | $21.21 (-2.57%) | $21.78 | $21.08 | 22.76 M | $25.18 B |
| 03/20/2026 | $21.73 | $21.57 (-0.74%) | $21.85 | $21.51 | 20.34 M | $25.60 B |
| 03/19/2026 | $22.08 | $21.76 (-1.45%) | $22.33 | $21.72 | 15.25 M | $25.83 B |
| 03/18/2026 | $22.60 | $22.08 (-2.3%) | $23.12 | $22.00 | 26.53 M | $26.21 B |
| 03/17/2026 | $22.84 | $22.89 (0.22%) | $23.05 | $22.75 | 14.08 M | $27.17 B |
| 03/16/2026 | $22.67 | $22.71 (0.18%) | $22.96 | $22.48 | 14.45 M | $26.96 B |
| 03/13/2026 | $22.50 | $22.58 (0.36%) | $22.71 | $22.29 | 18.98 M | $26.80 B |
| 03/12/2026 | $23.06 | $22.33 (-3.17%) | $23.24 | $22.27 | 19.94 M | $26.51 B |
| 03/11/2026 | $23.60 | $23.14 (-1.95%) | $23.76 | $22.98 | 23.33 M | $27.47 B |
| 03/10/2026 | $24.41 | $23.66 (-3.07%) | $24.42 | $23.64 | 11.21 M | $28.08 B |
| 03/09/2026 | $24.39 | $24.44 (0.21%) | $24.68 | $24.18 | 20.15 M | $29.01 B |
| 03/06/2026 | $23.85 | $24.54 (2.89%) | $24.56 | $23.48 | 18.54 M | $29.13 B |
| 03/05/2026 | $24.04 | $24.23 (0.79%) | $24.50 | $23.90 | 19.17 M | $28.76 B |
| 03/04/2026 | $24.31 | $24.04 (-1.11%) | $24.31 | $23.79 | 16.65 M | $28.54 B |
| 03/03/2026 | $24.34 | $24.22 (-0.49%) | $24.55 | $24.00 | 15.48 M | $28.75 B |
| 03/02/2026 | $24.61 | $24.51 (-0.41%) | $24.62 | $24.13 | 16.07 M | $29.09 B |
| 02/27/2026 | $24.63 | $24.61 (-0.08%) | $25.01 | $24.54 | 16.54 M | $29.21 B |
| 02/26/2026 | $24.69 | $24.57 (-0.49%) | $24.77 | $24.29 | 12.17 M | $29.16 B |
| 02/25/2026 | $24.74 | $24.56 (-0.73%) | $24.84 | $24.10 | 13.40 M | $29.15 B |
| 02/24/2026 | $24.61 | $24.78 (0.69%) | $25.02 | $24.37 | 13.88 M | $29.41 B |
| 02/23/2026 | $24.30 | $24.54 (0.99%) | $24.68 | $24.21 | 11.36 M | $29.13 B |
| 02/20/2026 | $24.09 | $24.40 (1.29%) | $24.44 | $23.92 | 13.44 M | $28.96 B |
| 02/19/2026 | $23.96 | $23.99 (0.13%) | $24.25 | $23.78 | 11.36 M | $28.48 B |
| 02/18/2026 | $23.80 | $23.95 (0.63%) | $24.14 | $23.44 | 15.72 M | $28.43 B |
| 02/17/2026 | $24.74 | $23.78 (-3.88%) | $24.88 | $23.45 | 20.76 M | $28.23 B |
| 02/13/2026 | $24.34 | $24.80 (1.89%) | $24.93 | $24.29 | 13.89 M | $29.44 B |
| 02/12/2026 | $24.47 | $24.32 (-0.61%) | $24.77 | $24.18 | 18.69 M | $28.87 B |
| 02/11/2026 | $23.80 | $24.99 (5%) | $25.20 | $23.57 | 37.71 M | $29.56 B |
| 02/10/2026 | $24.58 | $24.90 (1.3%) | $25.18 | $24.38 | 22.42 M | $29.45 B |
| 02/09/2026 | $24.58 | $24.58 (0%) | $24.69 | $24.36 | 13.29 M | $29.18 B |
| 02/06/2026 | $24.40 | $24.64 (0.98%) | $24.75 | $24.40 | 11.52 M | $29.14 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.
