Kraft Heinz (KHC)
30.24
0.17 (0.57%)
At close: Mar 28, 2025, 3:59 PM
30.13
-0.36%
After-hours: Mar 28, 2025, 06:59 PM EDT
KHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.24 | 30.41 | 30.06 | 30.24 | 0.17 | 0.57% | 8,245,108 |
| Mar 27, 2025 | 29.86 | 30.13 | 29.77 | 30.07 | 0.38 | 1.28% | 8,164,209 |
| Mar 26, 2025 | 29.17 | 29.83 | 29.15 | 29.69 | 0.59 | 2.03% | 8,245,545 |
| Mar 25, 2025 | 29.12 | 29.24 | 28.93 | 29.10 | -0.02 | -0.07% | 9,391,200 |
| Mar 24, 2025 | 29.24 | 29.47 | 28.94 | 29.12 | -0.40 | -1.36% | 13,803,931 |
| Mar 21, 2025 | 29.60 | 29.93 | 29.39 | 29.52 | -0.19 | -0.64% | 25,261,700 |
| Mar 20, 2025 | 29.95 | 30.15 | 29.69 | 29.71 | -0.18 | -0.60% | 13,811,600 |
| Mar 19, 2025 | 30.18 | 30.40 | 29.73 | 29.89 | -0.50 | -1.65% | 14,547,100 |
| Mar 18, 2025 | 30.80 | 30.89 | 30.37 | 30.39 | -0.27 | -0.88% | 7,070,577 |
| Mar 17, 2025 | 30.24 | 30.80 | 30.22 | 30.66 | 0.43 | 1.42% | 9,934,914 |
| Mar 14, 2025 | 30.13 | 30.53 | 30.09 | 30.23 | 0.04 | 0.13% | 9,850,531 |
| Mar 13, 2025 | 30.34 | 30.84 | 30.12 | 30.19 | -0.11 | -0.36% | 10,891,600 |
| Mar 12, 2025 | 30.67 | 31.02 | 30.04 | 30.30 | -0.80 | -2.57% | 13,434,543 |
| Mar 11, 2025 | 32.12 | 32.25 | 31.01 | 31.10 | -1.12 | -3.48% | 14,230,100 |
| Mar 10, 2025 | 32.45 | 33.35 | 32.16 | 32.22 | 0.04 | 0.12% | 14,768,927 |
| Mar 7, 2025 | 30.95 | 32.69 | 30.82 | 32.18 | 0.90 | 2.88% | 15,742,600 |
| Mar 6, 2025 | 31.04 | 31.57 | 30.82 | 31.28 | 0.29 | 0.94% | 9,692,835 |
| Mar 5, 2025 | 30.83 | 31.52 | 30.76 | 30.99 | 0.01 | 0.03% | 9,295,400 |
| Mar 4, 2025 | 31.69 | 31.92 | 30.95 | 30.98 | -0.34 | -1.09% | 13,271,600 |
| Mar 3, 2025 | 30.70 | 31.39 | 30.65 | 31.32 | 0.61 | 1.99% | 8,911,036 |
| Feb 28, 2025 | 30.88 | 31.06 | 30.59 | 30.71 | 0.06 | 0.20% | 12,186,645 |
| Feb 27, 2025 | 30.54 | 30.92 | 30.23 | 30.65 | 0.03 | 0.10% | 10,348,319 |
| Feb 26, 2025 | 31.51 | 31.58 | 30.55 | 30.62 | -1.11 | -3.50% | 10,465,633 |
| Feb 25, 2025 | 31.50 | 31.90 | 31.32 | 31.73 | 0.37 | 1.18% | 10,326,600 |
| Feb 24, 2025 | 31.15 | 31.93 | 30.97 | 31.36 | 0.23 | 0.74% | 12,637,600 |
| Feb 21, 2025 | 30.32 | 31.30 | 30.23 | 31.13 | 0.97 | 3.22% | 14,717,900 |
| Feb 20, 2025 | 29.82 | 30.25 | 29.81 | 30.16 | 0.37 | 1.24% | 8,641,100 |
| Feb 19, 2025 | 29.35 | 29.93 | 29.22 | 29.79 | 0.47 | 1.60% | 9,573,331 |
| Feb 18, 2025 | 28.65 | 29.44 | 28.62 | 29.32 | 0.40 | 1.38% | 11,786,200 |
| Feb 14, 2025 | 29.22 | 29.59 | 28.84 | 28.92 | -0.33 | -1.13% | 9,272,307 |
| Feb 13, 2025 | 28.32 | 29.32 | 28.08 | 29.25 | 0.63 | 2.20% | 14,620,727 |
| Feb 12, 2025 | 27.53 | 28.82 | 27.25 | 28.62 | -0.96 | -3.25% | 19,137,900 |
| Feb 11, 2025 | 28.97 | 29.66 | 28.78 | 29.58 | 0.62 | 2.14% | 9,280,500 |
| Feb 10, 2025 | 29.14 | 29.18 | 28.71 | 28.96 | -0.34 | -1.16% | 9,991,731 |
| Feb 7, 2025 | 29.14 | 29.34 | 28.86 | 29.30 | 0.29 | 1.00% | 7,770,036 |
| Feb 6, 2025 | 28.90 | 29.08 | 28.70 | 29.01 | 0.40 | 1.40% | 8,689,300 |
| Feb 5, 2025 | 28.64 | 28.72 | 28.31 | 28.61 | -0.09 | -0.31% | 17,805,788 |
| Feb 4, 2025 | 29.11 | 29.15 | 28.52 | 28.70 | -0.58 | -1.98% | 11,292,716 |
| Feb 3, 2025 | 29.60 | 29.76 | 28.98 | 29.28 | -0.56 | -1.88% | 9,096,027 |
| Jan 31, 2025 | 30.00 | 30.21 | 29.76 | 29.84 | -0.43 | -1.42% | 7,491,100 |
| Jan 30, 2025 | 29.90 | 30.32 | 29.65 | 30.27 | 0.61 | 2.06% | 9,714,200 |
| Jan 29, 2025 | 29.67 | 29.85 | 29.57 | 29.66 | 0.07 | 0.24% | 5,710,104 |
| Jan 28, 2025 | 30.04 | 30.26 | 29.40 | 29.59 | -0.61 | -2.02% | 8,273,000 |
| Jan 27, 2025 | 29.70 | 30.64 | 29.70 | 30.20 | 0.89 | 3.04% | 10,534,300 |
| Jan 24, 2025 | 29.17 | 29.42 | 29.02 | 29.31 | 0.24 | 0.83% | 9,830,100 |
| Jan 23, 2025 | 29.08 | 29.21 | 28.97 | 29.07 | 0.00 | 0.00% | 5,972,800 |
| Jan 22, 2025 | 29.33 | 29.45 | 29.02 | 29.07 | -0.41 | -1.39% | 8,637,719 |
| Jan 21, 2025 | 29.37 | 29.82 | 29.34 | 29.48 | 0.21 | 0.72% | 8,598,200 |
| Jan 17, 2025 | 29.16 | 29.46 | 29.05 | 29.27 | 0.30 | 1.04% | 8,067,200 |
| Jan 16, 2025 | 28.53 | 29.03 | 28.37 | 28.97 | 0.24 | 0.84% | 7,491,400 |