KHC
The Kraft Heinz Company KHC
$25.88
-0.35
(-1.33%)
Extended · +1.56σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment KHC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $26.61 | $27.13 | $25.75 | $25.88 | 15.4M |
| 2026-07-16 | $25.72 | $26.40 | $25.67 | $26.23 | 15.9M |
| 2026-07-15 | $25.02 | $25.77 | $24.71 | $25.45 | 11.9M |
| 2026-07-14 | $25.05 | $25.16 | $24.79 | $25.08 | 10.1M |
| 2026-07-13 | $24.92 | $25.33 | $24.92 | $25.23 | 10.6M |
| 2026-07-10 | $24.71 | $25.05 | $24.50 | $24.85 | 6.7M |
| 2026-07-09 | $24.77 | $25.01 | $24.58 | $24.68 | 10.6M |
| 2026-07-08 | $25.54 | $25.62 | $24.90 | $24.92 | 9.7M |
| 2026-07-07 | $25.31 | $25.75 | $25.25 | $25.30 | 11.5M |
| 2026-07-06 | $25.30 | $25.47 | $24.48 | $24.82 | 15.1M |
| 2026-07-02 | $25.25 | $25.51 | $25.04 | $25.37 | 14.5M |
| 2026-07-01 | $24.03 | $25.05 | $24.02 | $25.01 | 18.3M |
| 2026-06-30 | $24.01 | $24.33 | $23.60 | $23.62 | 12.9M |
| 2026-06-29 | $23.74 | $24.31 | $23.71 | $24.19 | 14.9M |
| 2026-06-26 | $23.66 | $24.05 | $23.55 | $23.70 | 14.9M |
| 2026-06-25 | $23.00 | $23.84 | $22.94 | $23.47 | 15.3M |
| 2026-06-24 | $22.55 | $23.08 | $22.55 | $22.94 | 16.3M |
| 2026-06-23 | $22.36 | $22.60 | $22.24 | $22.47 | 12.7M |
| 2026-06-22 | $22.65 | $22.72 | $22.00 | $22.03 | 16.8M |
| 2026-06-18 | $23.09 | $23.14 | $22.75 | $22.82 | 21.4M |
| 2026-06-17 | $23.56 | $23.92 | $22.96 | $23.20 | 13.0M |
| 2026-06-16 | $24.00 | $24.00 | $23.52 | $23.80 | 13.2M |
| 2026-06-15 | $24.24 | $24.37 | $23.97 | $23.99 | 10.7M |
| 2026-06-12 | $24.21 | $24.41 | $24.08 | $24.39 | 7.9M |
| 2026-06-11 | $24.07 | $24.34 | $23.97 | $24.22 | 10.3M |
| 2026-06-10 | $23.60 | $24.15 | $23.44 | $24.05 | 11.9M |
| 2026-06-09 | $23.36 | $23.71 | $23.31 | $23.43 | 13.5M |
| 2026-06-08 | $22.48 | $23.40 | $22.42 | $23.35 | 15.1M |
| 2026-06-05 | $22.28 | $22.75 | $22.15 | $22.58 | 14.6M |
| 2026-06-04 | $23.17 | $23.22 | $22.36 | $22.47 | 19.5M |
| 2026-06-03 | $23.06 | $23.39 | $22.61 | $22.76 | 18.2M |
| 2026-06-02 | $23.67 | $23.74 | $23.24 | $23.33 | 13.8M |
| 2026-06-01 | $23.80 | $23.96 | $23.45 | $23.63 | 13.3M |
| 2026-05-29 | $24.45 | $24.48 | $23.87 | $24.01 | 21.1M |
| 2026-05-28 | $24.44 | $24.71 | $24.40 | $24.47 | 10.4M |
| 2026-05-27 | $24.08 | $24.69 | $24.07 | $24.38 | 13.4M |
| 2026-05-26 | $23.81 | $24.10 | $23.69 | $23.85 | 15.2M |
| 2026-05-22 | $23.57 | $23.95 | $23.53 | $23.79 | 11.2M |
| 2026-05-21 | $23.55 | $23.82 | $23.18 | $23.54 | 13.2M |
| 2026-05-20 | $23.19 | $23.66 | $22.94 | $23.53 | 14.0M |
| 2026-05-19 | $23.36 | $23.58 | $23.00 | $23.28 | 13.7M |
| 2026-05-18 | $22.96 | $23.40 | $22.82 | $23.35 | 20.1M |
| 2026-05-15 | $23.43 | $23.63 | $22.91 | $22.92 | 11.6M |
| 2026-05-14 | $23.36 | $23.82 | $23.14 | $23.31 | 16.2M |
| 2026-05-13 | $23.40 | $23.72 | $23.10 | $23.18 | 12.1M |
| 2026-05-12 | $23.44 | $23.64 | $23.01 | $23.37 | 14.8M |
| 2026-05-11 | $24.00 | $24.12 | $23.09 | $23.26 | 14.0M |
| 2026-05-08 | $23.62 | $24.15 | $23.44 | $23.96 | 13.4M |
| 2026-05-07 | $23.01 | $23.77 | $22.95 | $23.64 | 19.9M |
| 2026-05-06 | $23.17 | $23.56 | $22.68 | $23.07 | 26.4M |
| 2026-05-05 | $22.33 | $22.77 | $22.01 | $22.54 | 15.5M |
| 2026-05-04 | $22.33 | $22.60 | $22.24 | $22.42 | 14.0M |
| 2026-05-01 | $22.80 | $22.99 | $22.26 | $22.49 | 14.3M |
| 2026-04-30 | $22.40 | $22.74 | $22.39 | $22.66 | 13.0M |
| 2026-04-29 | $22.41 | $22.61 | $22.24 | $22.42 | 13.3M |
| 2026-04-28 | $22.25 | $22.48 | $22.01 | $22.47 | 10.5M |
| 2026-04-27 | $21.86 | $22.12 | $21.81 | $21.92 | 9.1M |
| 2026-04-24 | $22.05 | $22.29 | $21.77 | $21.94 | 15.3M |
| 2026-04-23 | $21.92 | $22.11 | $21.75 | $21.97 | 11.4M |
| 2026-04-22 | $22.03 | $22.14 | $21.77 | $21.89 | 9.3M |
| 2026-04-21 | $22.17 | $22.27 | $21.86 | $21.98 | 13.6M |
| 2026-04-20 | $22.46 | $22.61 | $22.12 | $22.21 | 16.4M |
| 2026-04-17 | $22.60 | $22.73 | $22.40 | $22.47 | 12.8M |
| 2026-04-16 | $22.05 | $22.69 | $22.02 | $22.59 | 13.7M |
| 2026-04-15 | $22.07 | $22.21 | $21.78 | $22.01 | 13.5M |
| 2026-04-14 | $22.31 | $22.31 | $21.98 | $22.11 | 15.8M |
| 2026-04-13 | $22.97 | $23.00 | $22.12 | $22.42 | 16.0M |
| 2026-04-10 | $23.30 | $23.60 | $23.01 | $23.06 | 12.9M |
| 2026-04-09 | $22.79 | $23.36 | $22.71 | $23.27 | 11.4M |
| 2026-04-08 | $23.20 | $23.26 | $22.77 | $22.95 | 15.2M |
| 2026-04-07 | $23.56 | $23.61 | $23.15 | $23.18 | 13.2M |
| 2026-04-06 | $22.79 | $23.62 | $22.74 | $23.57 | 14.2M |
| 2026-04-02 | $22.32 | $22.84 | $22.14 | $22.79 | 12.8M |
| 2026-04-01 | $22.33 | $22.39 | $21.95 | $22.27 | 10.6M |
| 2026-03-31 | $22.43 | $22.58 | $22.16 | $22.49 | 15.5M |
| 2026-03-30 | $22.13 | $22.45 | $21.99 | $22.34 | 18.5M |
| 2026-03-27 | $21.63 | $22.27 | $21.53 | $22.04 | 16.7M |
| 2026-03-26 | $21.47 | $21.94 | $21.47 | $21.56 | 14.4M |
| 2026-03-25 | $21.48 | $21.68 | $21.27 | $21.51 | 14.2M |
| 2026-03-24 | $21.22 | $21.62 | $21.03 | $21.32 | 14.4M |
| 2026-03-23 | $21.77 | $21.78 | $21.08 | $21.21 | 22.8M |
| 2026-03-20 | $21.73 | $21.85 | $21.51 | $21.57 | 20.3M |
| 2026-03-19 | $22.08 | $22.33 | $21.72 | $21.76 | 15.2M |
| 2026-03-18 | $22.60 | $23.12 | $22.00 | $22.08 | 26.5M |
| 2026-03-17 | $22.84 | $23.05 | $22.75 | $22.89 | 14.1M |
| 2026-03-16 | $22.67 | $22.96 | $22.48 | $22.71 | 14.5M |
| 2026-03-13 | $22.50 | $22.71 | $22.28 | $22.58 | 19.0M |
| 2026-03-12 | $23.06 | $23.24 | $22.27 | $22.33 | 19.9M |
| 2026-03-11 | $23.60 | $23.75 | $22.98 | $23.14 | 23.3M |
| 2026-03-10 | $24.41 | $24.42 | $23.64 | $23.66 | 11.2M |
| 2026-03-09 | $24.39 | $24.68 | $24.18 | $24.44 | 20.2M |
| 2026-03-06 | $23.85 | $24.56 | $23.48 | $24.54 | 18.5M |
| 2026-03-05 | $24.04 | $24.50 | $23.90 | $24.23 | 19.2M |
| 2026-03-04 | $24.31 | $24.31 | $23.78 | $24.04 | 16.7M |
| 2026-03-03 | $24.34 | $24.55 | $24.00 | $24.22 | 15.5M |
| 2026-03-02 | $24.61 | $24.62 | $24.13 | $24.51 | 16.1M |
| 2026-02-27 | $24.63 | $25.01 | $24.54 | $24.61 | 16.5M |
| 2026-02-26 | $24.69 | $24.77 | $24.28 | $24.57 | 12.2M |
| 2026-02-25 | $24.74 | $24.83 | $24.09 | $24.56 | 13.4M |
| 2026-02-24 | $24.61 | $25.02 | $24.37 | $24.78 | 13.9M |
| 2026-02-23 | $24.30 | $24.68 | $24.21 | $24.54 | 11.4M |
| 2026-02-20 | $24.09 | $24.44 | $23.92 | $24.40 | 13.4M |
| 2026-02-19 | $23.96 | $24.25 | $23.78 | $23.99 | 11.4M |
| 2026-02-18 | $23.80 | $24.14 | $23.44 | $23.95 | 15.7M |
| 2026-02-17 | $24.74 | $24.88 | $23.44 | $23.78 | 20.8M |
| 2026-02-13 | $24.34 | $24.92 | $24.29 | $24.80 | 13.9M |
| 2026-02-12 | $24.47 | $24.76 | $24.18 | $24.32 | 18.7M |
| 2026-02-11 | $23.80 | $25.20 | $23.57 | $24.99 | 37.7M |
| 2026-02-10 | $24.58 | $25.17 | $24.38 | $24.90 | 22.4M |
| 2026-02-09 | $24.58 | $24.69 | $24.35 | $24.58 | 13.3M |
| 2026-02-06 | $24.40 | $24.75 | $24.40 | $24.64 | 11.5M |
| 2026-02-05 | $24.67 | $24.83 | $24.16 | $24.44 | 13.1M |
| 2026-02-04 | $23.95 | $24.73 | $23.89 | $24.48 | 17.9M |
| 2026-02-03 | $23.31 | $24.08 | $23.27 | $23.87 | 17.5M |
| 2026-02-02 | $23.74 | $23.79 | $23.26 | $23.50 | 11.9M |
| 2026-01-30 | $23.20 | $23.76 | $23.05 | $23.74 | 22.0M |
| 2026-01-29 | $23.25 | $23.47 | $22.98 | $23.14 | 18.1M |
| 2026-01-28 | $23.68 | $23.85 | $22.99 | $23.19 | 14.2M |
| 2026-01-27 | $23.53 | $23.91 | $23.46 | $23.70 | 19.5M |
| 2026-01-26 | $23.20 | $23.73 | $23.20 | $23.58 | 14.9M |
| 2026-01-23 | $22.68 | $23.24 | $22.67 | $23.20 | 14.2M |
| 2026-01-22 | $22.29 | $22.78 | $22.25 | $22.72 | 18.6M |
| 2026-01-21 | $22.23 | $22.80 | $21.99 | $22.40 | 40.8M |
| 2026-01-20 | $23.41 | $23.93 | $23.19 | $23.76 | 17.9M |