The Kraft Heinz CompanyKHCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $24.74 | $24.88 | $23.45 | $23.78 | 20.76M |
| 2/13/2026 | $24.34 | $24.93 | $24.29 | $24.80 | 13.89M |
| 2/12/2026 | $24.47 | $24.77 | $24.18 | $24.32 | 18.69M |
| 2/11/2026 | $23.80 | $25.20 | $23.57 | $24.99 | 37.71M |
| 2/10/2026 | $24.58 | $25.18 | $24.38 | $24.90 | 22.42M |
| 2/9/2026 | $24.58 | $24.69 | $24.36 | $24.58 | 13.29M |
| 2/6/2026 | $24.40 | $24.75 | $24.40 | $24.64 | 11.52M |
| 2/5/2026 | $24.67 | $24.83 | $24.16 | $24.45 | 13.12M |
| 2/4/2026 | $23.95 | $24.73 | $23.89 | $24.48 | 17.93M |
| 2/3/2026 | $23.31 | $24.08 | $23.27 | $23.87 | 17.53M |
| 2/2/2026 | $23.74 | $23.79 | $23.26 | $23.50 | 11.86M |
| 1/30/2026 | $23.20 | $23.76 | $23.05 | $23.74 | 21.99M |
| 1/29/2026 | $23.25 | $23.47 | $22.98 | $23.14 | 18.07M |
| 1/28/2026 | $23.68 | $23.86 | $22.99 | $23.19 | 14.19M |
| 1/27/2026 | $23.53 | $23.91 | $23.46 | $23.70 | 19.46M |
| 1/26/2026 | $23.20 | $23.73 | $23.20 | $23.58 | 14.88M |
| 1/23/2026 | $22.68 | $23.24 | $22.67 | $23.20 | 14.25M |
| 1/22/2026 | $22.29 | $22.78 | $22.25 | $22.72 | 18.64M |
| 1/21/2026 | $22.23 | $22.80 | $21.99 | $22.40 | 40.78M |
| 1/20/2026 | $23.41 | $23.94 | $23.20 | $23.76 | 17.95M |
| 1/16/2026 | $23.84 | $23.90 | $23.50 | $23.53 | 14.77M |
| 1/15/2026 | $24.24 | $24.32 | $24.01 | $24.24 | 11.70M |
| 1/14/2026 | $23.50 | $24.48 | $23.49 | $24.32 | 16.92M |
| 1/13/2026 | $23.39 | $23.65 | $23.37 | $23.51 | 8.22M |
| 1/12/2026 | $23.46 | $23.65 | $23.37 | $23.39 | 12.96M |
| 1/9/2026 | $23.45 | $23.64 | $23.18 | $23.42 | 12.20M |
| 1/8/2026 | $22.99 | $23.58 | $22.91 | $23.43 | 15.06M |
| 1/7/2026 | $23.61 | $23.67 | $22.99 | $23.01 | 19.27M |
| 1/6/2026 | $23.83 | $23.83 | $23.46 | $23.51 | 16.59M |
| 1/5/2026 | $24.31 | $24.36 | $23.73 | $23.77 | 18.65M |
| 1/2/2026 | $24.29 | $24.56 | $24.06 | $24.39 | 12.84M |
| 12/31/2025 | $24.43 | $24.46 | $24.24 | $24.25 | 9.93M |
| 12/30/2025 | $24.20 | $24.54 | $24.17 | $24.43 | 10.11M |
| 12/29/2025 | $24.15 | $24.46 | $24.11 | $24.25 | 15.49M |
| 12/26/2025 | $23.99 | $24.17 | $23.95 | $24.13 | 9.08M |
| 12/24/2025 | $23.64 | $24.05 | $23.64 | $24.02 | 5.69M |
| 12/23/2025 | $24.17 | $24.17 | $23.60 | $23.70 | 13.90M |
| 12/22/2025 | $24.37 | $24.48 | $24.10 | $24.15 | 13.47M |
| 12/19/2025 | $24.62 | $24.76 | $24.46 | $24.51 | 22.74M |
| 12/18/2025 | $24.66 | $24.98 | $24.60 | $24.75 | 13.21M |
| 12/17/2025 | $24.68 | $24.95 | $24.64 | $24.75 | 14.09M |
| 12/16/2025 | $24.74 | $24.92 | $24.45 | $24.68 | 18.73M |
| 12/15/2025 | $24.49 | $24.63 | $24.41 | $24.50 | 13.60M |
| 12/12/2025 | $24.46 | $24.75 | $24.38 | $24.45 | 11.34M |
| 12/11/2025 | $24.38 | $24.60 | $24.24 | $24.39 | 13.56M |
| 12/10/2025 | $24.30 | $24.42 | $24.19 | $24.35 | 11.20M |
| 12/9/2025 | $24.56 | $24.66 | $24.07 | $24.23 | 10.10M |
| 12/8/2025 | $24.25 | $24.66 | $24.25 | $24.51 | 11.20M |
| 12/5/2025 | $24.53 | $24.77 | $24.31 | $24.34 | 9.38M |
| 12/4/2025 | $25.01 | $25.14 | $24.54 | $24.59 | 11.03M |
| 12/3/2025 | $24.95 | $25.28 | $24.86 | $25.03 | 13.35M |
| 12/2/2025 | $25.38 | $25.38 | $24.63 | $24.96 | 14.91M |
| 12/1/2025 | $25.40 | $25.48 | $25.09 | $25.37 | 12.95M |
| 11/28/2025 | $25.18 | $25.56 | $25.13 | $25.51 | 6.30M |
| 11/26/2025 | $25.35 | $25.77 | $25.33 | $25.60 | 9.52M |
| 11/25/2025 | $25.31 | $25.61 | $25.27 | $25.44 | 12.69M |
| 11/24/2025 | $25.28 | $25.30 | $24.99 | $25.23 | 22.40M |
| 11/21/2025 | $25.07 | $25.54 | $24.87 | $25.29 | 11.88M |
| 11/20/2025 | $24.94 | $25.22 | $24.86 | $24.98 | 14.97M |