KHC
THE KRAFT HEINZ (KHC)
NYSE
$22.59+$0.61 (+2.75%)
Price as of Oct 08, 2026 2:08 PM EDT
  • $26.1B
    Market Cap
  • -6.36%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -11.55%
    Low Price$21.84
    High Price$24.90
  • 3 Months
    -11.73%
    Low Price$21.84
    High Price$27.19
  • 1 Year
    -6.36%
    Low Price$20.50
    High Price$27.19
Date
Open
High
Low
Close
Change (%)
Volume
10/07/2026
22.16
22.25
21.80
21.98
-0.23%
15,350,741
10/06/2026
21.91
22.25
21.76
22.03
+0.87%
20,016,025
10/05/2026
22.10
22.23
21.77
21.84
-1.58%
16,426,932
10/02/2026
22.42
22.51
22.09
22.19
-1.20%
12,588,469
10/01/2026
22.67
22.67
22.02
22.46
-1.14%
17,892,173
09/30/2026
23.58
23.72
22.72
22.72
-3.11%
12,500,366
09/29/2026
23.27
23.65
23.24
23.45
-0.47%
10,634,084
09/28/2026
23.58
23.78
23.45
23.56
-0.30%
9,708,410
09/25/2026
23.87
23.93
23.48
23.63
-0.96%
10,454,840
09/24/2026
23.97
24.00
23.68
23.86
+0.29%
13,465,407
09/23/2026
24.01
24.23
23.52
23.79
-0.87%
14,845,580
09/22/2026
24.50
24.52
23.95
24.00
-1.52%
14,601,031
09/21/2026
24.36
24.80
24.24
24.37
-0.25%
14,042,524
09/18/2026
24.63
24.68
24.15
24.43
-1.21%
27,346,779
09/17/2026
25.18
25.20
24.59
24.73
0.00%
11,654,875
09/16/2026
24.74
24.98
24.62
24.73
0.00%
13,878,333
09/15/2026
23.94
24.96
23.75
24.73
+1.90%
22,951,372
09/14/2026
24.41
24.99
24.27
24.27
-1.34%
20,706,174
09/11/2026
24.56
24.77
24.15
24.60
+0.86%
123,784,124
09/10/2026
24.90
24.90
24.24
24.39
-0.89%
23,859,073
09/09/2026
24.79
24.98
24.57
24.61
-1.16%
18,453,653
09/08/2026
24.78
25.07
24.32
24.90
+0.20%
21,183,314
09/04/2026
25.00
25.14
24.74
24.85
-0.68%
20,451,150
09/04/2026
$0.40 Dividend
09/03/2026
25.68
25.69
24.90
25.02
-3.20%
24,252,924
09/02/2026
25.69
26.02
25.43
25.85
+1.51%
16,591,649
09/01/2026
25.35
25.84
25.22
25.46
+0.78%
14,096,807
08/31/2026
25.36
25.65
25.22
25.27
-0.12%
18,564,728
08/28/2026
24.89
25.34
24.71
25.30
+2.27%
20,047,261
08/27/2026
24.22
24.99
24.22
24.73
+1.37%
18,232,004
08/26/2026
24.02
24.86
23.87
24.40
-2.09%
26,487,961
08/25/2026
25.15
25.22
24.78
24.92
-1.36%
13,347,360
08/24/2026
25.37
25.60
25.18
25.27
+0.35%
11,233,176
08/21/2026
25.31
25.37
25.05
25.18
+0.04%
8,354,332
08/20/2026
25.07
25.39
24.91
25.17
-0.43%
11,954,269
08/19/2026
24.62
25.50
24.59
25.28
+3.46%
11,320,105
08/18/2026
24.75
24.75
24.30
24.43
+0.28%
10,272,327
08/17/2026
24.85
24.95
24.29
24.36
-2.98%
11,670,441
08/14/2026
24.96
25.12
24.78
25.11
+0.51%
8,510,402
08/13/2026
24.42
25.01
24.42
24.98
+3.47%
13,006,255
08/12/2026
24.03
24.21
23.72
24.14
-0.49%
15,076,926
08/11/2026
24.37
24.49
24.07
24.26
-1.12%
13,410,134
08/10/2026
24.85
25.15
24.29
24.54
-1.54%
16,931,291
08/07/2026
24.50
24.97
24.48
24.92
+1.44%
14,251,667
08/06/2026
25.36
25.56
24.25
24.57
-2.99%
24,878,177
08/05/2026
26.55
26.62
24.93
25.33
-3.42%
23,380,473
08/05/2026
$0.56 Earnings
08/04/2026
25.86
26.29
25.73
26.22
+0.83%
16,254,335
08/03/2026
25.88
26.11
25.65
26.00
+2.21%
13,616,412
07/31/2026
25.61
25.86
25.41
25.44
-2.01%
13,014,060
07/30/2026
26.58
26.68
25.84
25.96
-4.49%
14,585,986
07/29/2026
26.80
27.65
26.78
27.19
+1.17%
17,874,439
07/28/2026
26.30
27.22
26.20
26.87
+4.12%
20,678,280
07/27/2026
25.30
25.97
25.30
25.81
+2.14%
16,741,858
07/24/2026
24.97
25.29
24.86
25.27
+1.22%
13,009,786
07/23/2026
25.34
25.58
24.77
24.96
-2.31%
14,530,449
07/22/2026
25.82
25.92
25.46
25.55
+0.66%
10,757,828
07/21/2026
25.49
25.77
25.21
25.38
-0.27%
9,233,152
07/20/2026
25.47
25.71
25.24
25.45
-0.08%
10,642,280
07/17/2026
26.19
26.70
25.34
25.47
-1.33%
15,367,495
07/16/2026
25.32
25.98
25.27
25.82
+3.06%
15,884,650
07/15/2026
24.63
25.37
24.33
25.05
+1.48%
11,927,445
07/14/2026
24.66
24.77
24.40
24.69
-0.59%
9,999,616
07/13/2026
24.53
24.93
24.53
24.83
+1.53%
10,595,858
07/10/2026
24.32
24.65
24.12
24.46
+0.69%
6,689,096
07/09/2026
24.38
24.62
24.19
24.29
-0.96%
10,565,242
07/08/2026
25.14
25.22
24.50
24.53
-1.50%
9,661,004
07/07/2026
24.91
25.34
24.85
24.90
+1.93%
11,513,978
07/06/2026
24.90
25.06
24.09
24.43
-2.17%
15,085,816
07/02/2026
24.85
25.11
24.65
24.97
+1.44%
14,467,181
07/01/2026
23.65
24.65
23.64
24.62
+5.88%
18,327,673
06/30/2026
23.63
23.94
23.23
23.25
-2.36%
12,854,608
06/29/2026
23.37
23.93
23.34
23.81
+2.07%
14,864,726
06/26/2026
23.29
23.67
23.18
23.33
+0.98%
14,931,173
06/25/2026
22.64
23.46
22.58
23.10
+2.31%
15,320,998
06/24/2026
22.20
22.71
22.20
22.58
+2.09%
16,336,018
06/23/2026
22.01
22.24
21.89
22.12
+2.00%
12,960,717
06/22/2026
22.29
22.36
21.66
21.68
-3.46%
16,782,233
06/18/2026
22.73
22.78
22.40
22.46
-1.64%
21,400,617
06/17/2026
23.19
23.54
22.60
22.83
-2.52%
12,969,706
06/16/2026
23.62
23.62
23.15
23.43
-0.79%
13,174,064
06/15/2026
23.85
23.99
23.59
23.61
-1.64%
10,704,351
06/12/2026
23.83
24.03
23.71
24.01
+0.70%
7,921,723
06/11/2026
23.69
23.96
23.59
23.84
+0.71%
10,308,025
06/10/2026
23.23
23.77
23.07
23.67
+2.65%
11,919,196
06/09/2026
22.99
23.34
22.94
23.06
+0.34%
13,534,256
06/08/2026
22.13
23.03
22.07
22.98
+3.41%
15,063,241
06/05/2026
21.93
22.39
21.80
22.22
+2.31%
14,563,797
06/05/2026
$0.40 Dividend
06/04/2026
22.40
22.45
21.62
21.72
-1.27%
19,534,055
06/03/2026
22.29
22.61
21.86
22.00
-2.44%
18,162,831
06/02/2026
22.89
22.95
22.46
22.55
-1.27%
13,837,251
06/01/2026
23.01
23.16
22.67
22.84
-1.58%
13,312,971
05/29/2026
23.64
23.67
23.08
23.21
-1.88%
21,148,223
05/28/2026
23.63
23.89
23.59
23.66
+0.37%
10,356,780
05/27/2026
23.28
23.87
23.27
23.57
+2.22%
13,450,104
05/26/2026
23.01
23.30
22.91
23.06
+0.25%
15,194,395
05/22/2026
22.79
23.16
22.75
23.00
+1.06%
11,190,488
05/21/2026
22.76
23.03
22.41
22.76
+0.04%
13,149,327
05/20/2026
22.42
22.87
22.18
22.75
+1.07%
13,959,607