Skip to main content

The Kraft Heinz Company - Common Stock (NQ:KHC)

27.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 27.26 28.08 27.19 27.97 23,601,312 +0.73(+2.68%)
Aug 28, 2025 27.51 27.55 26.98 27.24 11,620,829 -0.25(-0.90%)
Aug 27, 2025 27.21 27.53 27.13 27.49 9,275,080 +0.19(+0.69%)
Aug 26, 2025 27.20 27.34 26.92 27.30 17,726,640 +0.01(+0.04%)
Aug 25, 2025 27.59 27.60 27.25 27.29 9,923,010 -0.36(-1.32%)
Aug 22, 2025 27.24 27.69 27.22 27.65 10,857,090 +0.55(+2.04%)
Aug 21, 2025 26.91 27.16 26.73 27.10 6,186,426 +0.08(+0.29%)
Aug 20, 2025 27.41 27.62 26.90 27.02 8,647,299 -0.25(-0.90%)
Aug 19, 2025 26.98 27.36 26.93 27.27 8,403,222 +0.39(+1.47%)
Aug 18, 2025 27.21 27.22 26.77 26.88 8,015,845 -0.39(-1.45%)
Aug 15, 2025 27.35 27.40 27.06 27.27 8,255,647 +0.02(+0.07%)
Aug 14, 2025 27.46 27.48 27.12 27.25 15,256,153 -0.36(-1.32%)
Aug 13, 2025 26.96 27.62 26.90 27.61 12,713,153 +0.66(+2.45%)
Aug 12, 2025 27.06 27.35 26.82 26.95 13,675,709 -0.08(-0.29%)
Aug 11, 2025 27.42 27.62 26.69 27.03 14,121,518 -0.33(-1.19%)
Aug 08, 2025 27.22 27.49 27.13 27.36 9,402,887 +0.11(+0.40%)
Aug 07, 2025 26.95 27.36 26.78 27.25 10,037,381 +0.38(+1.43%)
Aug 06, 2025 26.66 27.00 26.46 26.87 9,187,068 +0.22(+0.81%)
Aug 05, 2025 26.41 26.90 26.41 26.65 10,785,261 +0.24(+0.90%)
Aug 04, 2025 26.83 26.86 26.23 26.41 14,510,555 -0.60(-2.23%)
Aug 01, 2025 27.30 27.42 26.67 27.01 17,189,412 -0.05(-0.18%)
Jul 31, 2025 27.65 27.65 27.02 27.06 17,884,306 -1.02(-3.62%)
Jul 30, 2025 28.37 28.77 27.75 28.08 18,042,770 -0.07(-0.25%)
Jul 29, 2025 27.84 28.21 27.81 28.15 14,208,570 +0.31(+1.10%)
Jul 28, 2025 28.15 28.16 27.64 27.84 10,214,300 -0.42(-1.50%)
Jul 25, 2025 28.33 28.39 27.95 28.26 8,647,003 -0.10(-0.35%)
Jul 24, 2025 28.57 28.71 28.30 28.36 7,519,232 -0.16(-0.55%)
Jul 23, 2025 28.48 28.73 28.33 28.52 13,000,867 +0.16(+0.56%)
Jul 22, 2025 27.13 28.39 27.10 28.36 18,561,974 +1.28(+4.73%)
Jul 21, 2025 27.56 27.61 27.04 27.08 18,158,262 -0.34(-1.22%)
Jul 18, 2025 27.79 27.81 27.29 27.42 18,659,444 -0.31(-1.10%)
Jul 17, 2025 27.30 27.74 27.23 27.72 17,822,118 +0.54(+1.99%)
Jul 16, 2025 26.84 27.22 26.70 27.18 20,243,446 +0.45(+1.70%)
Jul 15, 2025 27.37 27.54 26.69 26.73 20,655,480 -0.67(-2.45%)
Jul 14, 2025 26.87 27.44 26.75 27.40 37,818,576 +0.65(+2.43%)
Jul 11, 2025 25.90 27.17 25.56 26.75 53,211,364 +0.66(+2.53%)
Jul 10, 2025 25.76 26.36 25.48 26.09 16,069,853 +0.02(+0.08%)
Jul 09, 2025 26.08 26.19 25.67 26.07 14,038,516 +0.02(+0.08%)
Jul 08, 2025 25.68 26.25 25.56 26.05 12,810,022 +0.34(+1.34%)
Jul 07, 2025 26.22 26.28 25.60 25.70 13,518,136 -0.57(-2.18%)
Jul 03, 2025 26.70 26.76 26.19 26.27 9,311,630 -0.39(-1.48%)
Jul 02, 2025 26.27 26.73 26.12 26.67 17,260,100 +0.44(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.