KHC
The Kraft Heinz (KHC)
NASDAQ
$25.72+$0.14 (+0.55%)
Price as of Aug 24, 2026 7:31 AM EDT
  • $30.3B
    Market Cap
  • -2.72%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -0.81%
    Low Price$24.53
    High Price$27.62
  • 3 Months
    +10.64%
    Low Price$22.03
    High Price$27.62
  • 1 Year
    -2.72%
    Low Price$20.83
    High Price$26.60
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
25.71
25.78
25.45
25.58
+0.04%
8,354,332
08/20/2026
25.47
25.80
25.31
25.57
-0.43%
11,954,269
08/19/2026
25.01
25.91
24.99
25.68
+3.46%
11,320,105
08/18/2026
25.15
25.15
24.69
24.82
+0.28%
10,272,327
08/17/2026
25.25
25.35
24.68
24.75
-2.98%
11,670,441
08/14/2026
25.36
25.52
25.18
25.51
+0.51%
8,510,402
08/13/2026
24.81
25.41
24.81
25.38
+3.47%
13,006,255
08/12/2026
24.41
24.60
24.10
24.53
-0.49%
15,076,926
08/11/2026
24.76
24.88
24.46
24.65
-1.12%
13,410,134
08/10/2026
25.25
25.55
24.68
24.93
-1.54%
16,931,291
08/07/2026
24.90
25.37
24.87
25.32
+1.44%
14,251,667
08/06/2026
25.77
25.97
24.64
24.96
-2.99%
24,878,177
08/05/2026
26.97
27.05
25.33
25.73
-3.42%
23,380,473
08/05/2026
$0.56 Earnings
08/04/2026
26.27
26.71
26.14
26.64
+0.83%
16,254,335
08/03/2026
26.29
26.53
26.06
26.42
+2.21%
13,616,412
07/31/2026
26.02
26.28
25.82
25.85
-2.01%
13,014,060
07/30/2026
27.01
27.11
26.25
26.38
-4.49%
14,585,986
07/29/2026
27.23
28.09
27.21
27.62
+1.17%
17,874,439
07/28/2026
26.72
27.66
26.62
27.30
+4.12%
20,678,280
07/27/2026
25.70
26.39
25.70
26.22
+2.14%
16,741,858
07/24/2026
25.37
25.70
25.26
25.67
+1.22%
13,009,786
07/23/2026
25.75
25.99
25.17
25.36
-2.31%
14,530,449
07/22/2026
26.24
26.33
25.87
25.96
+0.66%
10,757,828
07/21/2026
25.90
26.18
25.62
25.79
-0.27%
9,233,152
07/20/2026
25.88
26.12
25.65
25.86
-0.08%
10,642,280
07/17/2026
26.61
27.13
25.75
25.88
-1.33%
15,367,495
07/16/2026
25.72
26.40
25.67
26.23
+3.06%
15,884,650
07/15/2026
25.02
25.78
24.71
25.45
+1.48%
11,927,445
07/14/2026
25.05
25.16
24.79
25.08
-0.59%
9,999,616
07/13/2026
24.92
25.33
24.92
25.23
+1.53%
10,595,858
07/10/2026
24.71
25.05
24.51
24.85
+0.69%
6,689,096
07/09/2026
24.77
25.02
24.58
24.68
-0.96%
10,565,242
07/08/2026
25.54
25.62
24.90
24.92
-1.50%
9,661,004
07/07/2026
25.31
25.75
25.25
25.30
+1.93%
11,513,978
07/06/2026
25.30
25.47
24.48
24.82
-2.17%
15,085,816
07/02/2026
25.25
25.52
25.04
25.37
+1.44%
14,467,181
07/01/2026
24.03
25.05
24.02
25.01
+5.88%
18,327,673
06/30/2026
24.01
24.33
23.60
23.62
-2.36%
12,854,608
06/29/2026
23.74
24.31
23.71
24.19
+2.07%
14,864,726
06/26/2026
23.66
24.05
23.55
23.70
+0.98%
14,931,173
06/25/2026
23.00
23.84
22.94
23.47
+2.31%
15,320,998
06/24/2026
22.55
23.08
22.55
22.94
+2.09%
16,336,018
06/23/2026
22.36
22.60
22.24
22.47
+2.00%
12,960,717
06/22/2026
22.65
22.72
22.01
22.03
-3.46%
16,782,233
06/18/2026
23.10
23.14
22.75
22.82
-1.64%
21,400,617
06/17/2026
23.56
23.92
22.96
23.20
-2.52%
12,969,706
06/16/2026
24.00
24.00
23.52
23.80
-0.79%
13,174,064
06/15/2026
24.24
24.37
23.97
23.99
-1.64%
10,704,351
06/12/2026
24.21
24.41
24.09
24.39
+0.70%
7,921,723
06/11/2026
24.07
24.35
23.97
24.22
+0.71%
10,308,025
06/10/2026
23.60
24.15
23.44
24.05
+2.65%
11,919,196
06/09/2026
23.36
23.71
23.31
23.43
+0.34%
13,534,256
06/08/2026
22.48
23.40
22.42
23.35
+3.41%
15,063,241
06/05/2026
22.28
22.75
22.15
22.58
+2.31%
14,563,797
06/05/2026
$0.40 Dividend
06/04/2026
22.76
22.81
21.96
22.07
-1.27%
19,534,055
06/03/2026
22.64
22.97
22.21
22.35
-2.44%
18,162,831
06/02/2026
23.25
23.32
22.82
22.91
-1.27%
13,837,251
06/01/2026
23.38
23.53
23.03
23.21
-1.58%
13,312,971
05/29/2026
24.01
24.04
23.45
23.58
-1.88%
21,148,223
05/28/2026
24.00
24.27
23.97
24.03
+0.37%
10,356,780
05/27/2026
23.65
24.26
23.64
23.95
+2.22%
13,450,104
05/26/2026
23.38
23.67
23.27
23.43
+0.25%
15,194,395
05/22/2026
23.15
23.53
23.11
23.37
+1.06%
11,190,488
05/21/2026
23.13
23.40
22.77
23.12
+0.04%
13,149,327
05/20/2026
22.78
23.23
22.53
23.11
+1.07%
13,959,607
05/19/2026
22.95
23.17
22.60
22.87
-0.30%
13,737,203
05/18/2026
22.55
22.98
22.41
22.93
+1.88%
20,072,412
05/15/2026
23.01
23.21
22.50
22.51
-1.67%
11,593,177
05/14/2026
22.95
23.40
22.73
22.90
+0.56%
16,235,853
05/13/2026
22.98
23.29
22.69
22.77
-0.81%
12,116,243
05/12/2026
23.02
23.22
22.61
22.95
+0.47%
14,835,694
05/11/2026
23.57
23.69
22.68
22.85
-2.92%
13,962,809
05/08/2026
23.20
23.72
23.03
23.53
+1.35%
13,357,375
05/07/2026
22.60
23.35
22.54
23.22
+2.47%
19,910,110
05/06/2026
22.76
23.14
22.28
22.66
+2.35%
26,374,621
05/06/2026
$0.58 Earnings
05/05/2026
21.93
22.36
21.62
22.14
+0.54%
15,526,317
05/04/2026
21.93
22.20
21.84
22.02
-0.31%
13,955,005
05/01/2026
22.39
22.58
21.86
22.09
-0.75%
14,253,542
04/30/2026
22.00
22.33
21.99
22.26
+1.07%
13,011,781
04/29/2026
22.01
22.21
21.84
22.02
-0.22%
13,324,929
04/28/2026
21.85
22.08
21.62
22.07
+2.51%
10,544,148
04/27/2026
21.47
21.73
21.42
21.53
-0.09%
9,119,104
04/24/2026
21.66
21.89
21.38
21.55
-0.14%
15,255,931
04/23/2026
21.52
21.72
21.36
21.58
+0.37%
11,403,744
04/22/2026
21.64
21.75
21.38
21.50
-0.41%
9,254,709
04/21/2026
21.78
21.87
21.47
21.59
-1.04%
13,635,812
04/20/2026
22.06
22.21
21.73
21.81
-1.16%
16,415,500
04/17/2026
22.20
22.33
22.00
22.07
-0.53%
12,796,558
04/16/2026
21.66
22.29
21.63
22.19
+2.64%
13,670,464
04/15/2026
21.67
21.81
21.39
21.62
-0.45%
13,469,767
04/14/2026
21.91
21.91
21.59
21.72
-1.38%
15,815,544
04/13/2026
22.56
22.59
21.73
22.02
-2.78%
15,982,574
04/10/2026
22.89
23.18
22.60
22.65
-0.90%
12,911,398
04/09/2026
22.38
22.94
22.30
22.86
+1.39%
11,396,848
04/08/2026
22.79
22.85
22.36
22.54
-0.99%
15,197,949
04/07/2026
23.14
23.19
22.74
22.77
-1.65%
13,164,012
04/06/2026
22.38
23.20
22.34
23.15
+3.42%
14,195,537