KHC
The Kraft Heinz (KHC)
NASDAQ
$22.40+$0.36 (+1.66%)
Price as of Jun 23, 2026 12:12 PM EDT
  • $26.1B
    Market Cap
  • -9.31%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -5.72%
    Low Price$22.03
    High Price$24.47
  • 3 Months
    +3.98%
    Low Price$21.51
    High Price$24.47
  • 1 Year
    -9.31%
    Low Price$21.21
    High Price$28.94
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
21.92
22.43
21.75
22.38
+2.33%
12,793,613
04/01/2026
21.93
21.99
21.56
21.87
-0.98%
10,617,858
03/31/2026
22.03
22.18
21.76
22.09
+0.67%
15,537,458
03/30/2026
21.74
22.05
21.60
21.94
+1.36%
18,512,999
03/27/2026
21.24
21.87
21.15
21.65
+2.23%
16,659,256
03/26/2026
21.09
21.55
21.09
21.18
+0.23%
14,424,026
03/25/2026
21.09
21.29
20.90
21.13
+0.89%
14,156,281
03/24/2026
20.84
21.24
20.66
20.94
+0.52%
14,390,899
03/23/2026
21.38
21.39
20.70
20.83
-1.67%
22,762,563
03/20/2026
21.34
21.46
21.13
21.19
-0.87%
20,331,446
03/19/2026
21.69
21.93
21.33
21.37
-1.45%
15,245,143
03/18/2026
22.20
22.71
21.60
21.69
-3.54%
26,530,377
03/17/2026
22.43
22.64
22.35
22.48
+0.79%
14,081,044
03/16/2026
22.27
22.55
22.08
22.31
+0.58%
14,454,345
03/13/2026
22.10
22.31
21.89
22.18
+1.12%
18,982,402
03/12/2026
22.65
22.82
21.87
21.93
-3.50%
19,939,989
03/11/2026
23.18
23.33
22.57
22.73
-2.20%
23,326,209
03/10/2026
23.98
23.98
23.22
23.24
-3.19%
11,210,425
03/09/2026
23.96
24.24
23.75
24.00
-0.41%
20,151,278
03/06/2026
23.43
24.12
23.06
24.10
+2.98%
18,538,349
03/06/2026
$0.40 Dividend
03/05/2026
23.22
23.66
23.08
23.41
+0.79%
19,170,852
03/04/2026
23.48
23.48
22.98
23.22
-0.74%
16,654,045
03/03/2026
23.51
23.71
23.18
23.40
-1.18%
15,479,633
03/02/2026
23.77
23.78
23.31
23.68
-0.41%
16,074,413
02/27/2026
23.79
24.16
23.70
23.77
+0.16%
16,535,278
02/26/2026
23.85
23.93
23.46
23.73
+0.06%
12,166,515
02/25/2026
23.90
23.99
23.28
23.72
-0.91%
13,396,737
02/24/2026
23.77
24.17
23.54
23.94
+0.98%
13,878,391
02/23/2026
23.47
23.84
23.39
23.71
+0.57%
11,359,387
02/20/2026
23.27
23.61
23.10
23.57
+1.71%
13,444,795
02/19/2026
23.14
23.42
22.97
23.17
+0.17%
11,356,668
02/18/2026
22.99
23.32
22.64
23.14
+0.71%
15,717,142
02/17/2026
23.89
24.03
22.65
22.97
-4.11%
20,757,660
02/13/2026
23.52
24.08
23.46
23.96
+1.97%
13,890,001
02/12/2026
23.64
23.92
23.36
23.49
-2.68%
18,694,769
02/11/2026
22.99
24.34
22.77
24.14
+0.36%
37,706,776
02/11/2026
$0.67 Earnings
02/10/2026
23.74
24.32
23.55
24.05
+1.30%
22,418,869
02/09/2026
23.74
23.85
23.53
23.74
-0.24%
13,291,325
02/06/2026
23.57
23.90
23.57
23.80
+0.80%
11,515,135
02/05/2026
23.83
23.99
23.34
23.61
-0.14%
13,121,606
02/04/2026
23.14
23.89
23.08
23.65
+2.56%
17,932,006
02/03/2026
22.52
23.26
22.48
23.06
+1.57%
17,525,527