Kraft Heinz (KHC)
NASDAQ: KHC
· Real-Time Price · USD
26.05
0.24 (0.93%)
At close: Sep 26, 2025, 3:59 PM
26.07
0.08%
After-hours: Sep 26, 2025, 07:55 PM EDT
KHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.83 | 26.15 | 25.82 | 26.05 | 26.05 | 0.93% | 15,251,089 |
| Sep 25, 2025 | 26.89 | 26.89 | 25.77 | 25.81 | 25.81 | -3.48% | 13,950,900 |
| Sep 24, 2025 | 26.48 | 26.85 | 26.43 | 26.74 | 26.74 | 0.68% | 13,109,500 |
| Sep 23, 2025 | 26.45 | 26.69 | 26.43 | 26.56 | 26.56 | 0.68% | 14,222,000 |
| Sep 22, 2025 | 26.38 | 26.52 | 26.26 | 26.38 | 26.38 | -0.15% | 14,522,775 |
| Sep 19, 2025 | 26.24 | 26.56 | 26.17 | 26.42 | 26.42 | 1.30% | 33,012,526 |
| Sep 18, 2025 | 25.73 | 26.22 | 25.66 | 26.08 | 26.08 | 1.36% | 21,000,716 |
| Sep 17, 2025 | 25.92 | 26.25 | 25.67 | 25.73 | 25.73 | -0.77% | 13,239,242 |
| Sep 16, 2025 | 25.63 | 26.05 | 25.61 | 25.93 | 25.93 | 1.17% | 18,271,404 |
| Sep 15, 2025 | 26.23 | 26.37 | 25.62 | 25.63 | 25.63 | -1.91% | 23,134,647 |
| Sep 12, 2025 | 26.57 | 26.57 | 26.05 | 26.13 | 26.13 | -1.47% | 17,152,324 |
| Sep 11, 2025 | 26.70 | 26.94 | 26.50 | 26.52 | 26.52 | -0.49% | 10,763,400 |
| Sep 10, 2025 | 26.61 | 26.73 | 26.33 | 26.65 | 26.65 | -0.07% | 13,538,200 |
| Sep 9, 2025 | 26.79 | 27.00 | 26.66 | 26.67 | 26.67 | -0.86% | 8,218,903 |
| Sep 8, 2025 | 27.14 | 27.15 | 26.53 | 26.90 | 26.90 | -1.43% | 17,984,200 |
| Sep 5, 2025 | 26.95 | 27.51 | 26.92 | 27.29 | 27.29 | 1.22% | 14,754,336 |
| Sep 4, 2025 | 26.95 | 27.25 | 26.72 | 26.96 | 26.96 | 0.11% | 13,238,800 |
| Sep 3, 2025 | 26.25 | 27.00 | 26.11 | 26.93 | 26.93 | 3.50% | 19,076,300 |
| Sep 2, 2025 | 27.80 | 27.91 | 25.84 | 26.02 | 26.02 | -6.97% | 43,401,011 |
| Aug 29, 2025 | 27.26 | 28.08 | 27.19 | 27.97 | 27.97 | 1.19% | 23,601,304 |