The Kraft Heinz CompanyKHCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $24.92 | $25.00 | $24.76 | $24.91 | 9.80M |
| 11/18/2025 | $24.53 | $25.09 | $24.37 | $24.97 | 15.67M |
| 11/17/2025 | $24.90 | $24.94 | $24.46 | $24.49 | 14.02M |
| 11/14/2025 | $25.04 | $25.16 | $24.60 | $24.85 | 19.86M |
| 11/13/2025 | $24.73 | $25.21 | $24.71 | $24.96 | 17.99M |
| 11/12/2025 | $24.70 | $24.79 | $24.36 | $24.75 | 12.98M |
| 11/11/2025 | $24.46 | $24.70 | $24.36 | $24.67 | 15.28M |
| 11/10/2025 | $24.30 | $24.43 | $24.09 | $24.38 | 23.01M |
| 11/7/2025 | $23.90 | $24.30 | $23.76 | $24.28 | 18.90M |
| 11/6/2025 | $24.12 | $24.42 | $23.70 | $23.72 | 29.33M |
| 11/5/2025 | $24.13 | $24.34 | $23.98 | $24.14 | 19.61M |
| 11/4/2025 | $24.35 | $24.40 | $24.04 | $24.17 | 19.22M |
| 11/3/2025 | $24.68 | $24.69 | $23.90 | $24.33 | 20.12M |
| 10/31/2025 | $24.36 | $24.98 | $24.21 | $24.73 | 30.48M |
| 10/30/2025 | $24.32 | $24.78 | $24.10 | $24.58 | 30.90M |
| 10/29/2025 | $25.01 | $25.22 | $24.11 | $24.38 | 44.94M |
| 10/28/2025 | $25.49 | $25.67 | $25.31 | $25.52 | 16.39M |
| 10/27/2025 | $25.26 | $25.63 | $25.26 | $25.59 | 12.26M |
| 10/24/2025 | $25.56 | $25.60 | $25.21 | $25.25 | 8.62M |
| 10/23/2025 | $25.62 | $25.65 | $25.25 | $25.41 | 11.38M |
| 10/22/2025 | $25.54 | $25.95 | $25.43 | $25.64 | 8.86M |
| 10/21/2025 | $25.81 | $25.86 | $25.54 | $25.58 | 12.59M |
| 10/20/2025 | $25.58 | $25.88 | $25.53 | $25.71 | 10.08M |
| 10/17/2025 | $25.23 | $25.55 | $25.15 | $25.52 | 15.97M |
| 10/16/2025 | $25.25 | $25.44 | $25.04 | $25.13 | 13.80M |
| 10/15/2025 | $25.36 | $25.49 | $24.99 | $25.19 | 12.69M |
| 10/14/2025 | $25.06 | $25.47 | $25.04 | $25.44 | 11.24M |
| 10/13/2025 | $25.08 | $25.17 | $24.80 | $25.11 | 11.56M |