⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

KHC

The Kraft Heinz Company

Consumer Defensive · Packaged Foods

24.61USD

-0.2900 (-1.16%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
The Kraft Heinz Company
High
27.62
on 07/29/26
Low
21.21
on 03/23/26
Average
24.3204
15.3mm
Net Chg
-2.00
-7.43%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2624.9021,182,400
Fr 09/04/2624.8520,431,600
Th 09/03/2625.4224,252,900
We 09/02/2626.2616,591,600
Tu 09/01/2625.8713,928,864
Mo 08/31/2625.6718,091,809
Fr 08/28/2625.7020,652,379
Th 08/27/2625.1318,242,031
We 08/26/2624.7926,472,830
Tu 08/25/2625.3213,337,079
Mo 08/24/2625.6711,205,160
Fr 08/21/2625.588,342,500
Th 08/20/2625.5711,954,300
We 08/19/2625.6811,320,100
Tu 08/18/2624.8210,272,300
Mo 08/17/2624.7511,670,400
Fr 08/14/2625.518,510,400
Th 08/13/2625.3813,006,300
We 08/12/2624.5315,014,300
Tu 08/11/2624.6513,410,100
Mo 08/10/2624.9316,946,400
Fr 08/07/2625.3214,251,800
DateLast PriceVolume
Th 08/06/2624.9624,878,200
We 08/05/2625.7323,380,400
Tu 08/04/2626.6416,254,300
Mo 08/03/2626.4213,616,400
Fr 07/31/2625.8513,034,700
Th 07/30/2626.3814,581,800
We 07/29/2627.6217,873,900
Tu 07/28/2627.3020,671,500
Mo 07/27/2626.2216,740,200
DateLast PriceVolume
Tu 07/07/2625.3011,514,000
Mo 07/06/2624.8215,085,800
Th 07/02/2625.3714,452,200
We 07/01/2625.0118,348,800
Tu 06/30/2623.6212,854,600
Mo 06/29/2624.1914,864,700
Fr 06/26/2623.7014,931,600
Th 06/25/2623.4715,318,300
We 06/24/26
DateLast PriceVolume
We 06/03/2622.7618,170,400
Tu 06/02/2623.3313,837,200
Mo 06/01/2623.6313,313,000
Fr 05/29/2624.0121,146,100
Th 05/28/2624.4710,351,100
We 05/27/2624.3813,446,700
Tu 05/26/2623.8515,194,400
Fr 05/22/2623.7911,189,600
Th 05/21/26
DateLast PriceVolume
Fr 05/01/2622.4914,253,500
Th 04/30/2622.6613,011,800
We 04/29/2622.4213,324,900
Tu 04/28/2622.4710,544,500
Mo 04/27/2621.929,124,200
Fr 04/24/2621.9415,256,400
Th 04/23/2621.9711,403,700
We 04/22/2621.899,254,700
Tu 04/21/2621.9813,638,200
DateLast PriceVolume
Tu 03/31/2622.4915,537,500
Mo 03/30/2622.3418,513,000
Fr 03/27/2622.0416,659,300
Th 03/26/2621.5614,424,000
We 03/25/2621.5114,156,300
Tu 03/24/2621.3214,390,900
Mo 03/23/2621.2122,762,600
Fr 03/20/2621.5720,339,100
Th 03/19/26
DateLast PriceVolume
Fr 02/27/2624.6116,535,300
Th 02/26/2624.5712,166,500
We 02/25/2624.5613,396,700
Tu 02/24/2624.7813,878,400
Mo 02/23/2624.5411,359,400
Fr 02/20/2624.4013,444,800
Th 02/19/2623.9911,356,700
We 02/18/2623.9515,717,100
Tu 02/17/2623.7820,757,700
DateLast PriceVolume
Tu 01/27/2623.7019,464,400
Mo 01/26/2623.5814,882,800
Fr 01/23/2623.2014,248,200
Th 01/22/2622.7218,640,500
We 01/21/2622.4040,776,200
Tu 01/20/2623.7617,947,000
Fr 01/16/2623.5314,774,000
Th 01/15/2624.2411,696,200
We 01/14/26
DateLast PriceVolume
Tu 12/23/2523.7013,899,700
Mo 12/22/2524.1513,465,700
Fr 12/19/2524.5122,737,700
Th 12/18/2524.7513,212,400
We 12/17/2524.7514,094,300
Tu 12/16/2524.6818,730,900
Mo 12/15/2524.5013,604,300
Fr 12/12/2524.4511,339,600
Th 12/11/25
DateLast PriceVolume
Th 11/20/2524.9814,973,300
We 11/19/2524.919,803,400
Tu 11/18/2524.9715,670,600
Mo 11/17/2524.4914,016,300
Fr 11/14/2524.8519,863,400
Th 11/13/2524.9617,991,000
We 11/12/2524.7512,984,700
Tu 11/11/2524.6715,282,100
Mo 11/10/2524.3823,012,800
DateLast PriceVolume
Tu 10/21/2525.5812,593,600
Mo 10/20/2525.7110,077,600
Fr 10/17/2525.5215,967,100
Th 10/16/2525.1313,798,400
We 10/15/2525.1912,688,300
Tu 10/14/2525.4411,240,000
Mo 10/13/2525.1111,558,800
Fr 10/10/2525.159,752,700
Th 10/09/25
DateLast PriceVolume
Fr 09/19/2526.4233,012,500
Th 09/18/2526.0821,000,700
We 09/17/2525.7313,239,200
Tu 09/16/2525.9318,271,400
Mo 09/15/2525.6323,134,600
Fr 09/12/2526.1317,152,300
Th 09/11/2526.5210,763,400
We 09/10/2526.6513,538,200
Tu 09/09/2526.678,218,900
Fr 07/24/2625.6713,009,800
Th 07/23/2625.3614,529,100
We 07/22/2625.9610,757,800
Tu 07/21/2625.799,233,200
Mo 07/20/2625.8610,641,900
Fr 07/17/2625.8815,368,200
Th 07/16/2626.2315,884,600
We 07/15/2625.4511,927,900
Tu 07/14/2625.0810,125,600
Mo 07/13/2625.2310,595,900
Fr 07/10/2624.856,688,800
Th 07/09/2624.6810,565,200
We 07/08/2624.929,660,500
22.94
16,336,000
Tu 06/23/2622.4712,665,500
Mo 06/22/2622.0316,782,200
Th 06/18/2622.8221,350,600
We 06/17/2623.2012,969,700
Tu 06/16/2623.8013,174,100
Mo 06/15/2623.9910,704,400
Fr 06/12/2624.397,921,100
Th 06/11/2624.2210,308,000
We 06/10/2624.0511,919,200
Tu 06/09/2623.4313,534,300
Mo 06/08/2623.3515,063,300
Fr 06/05/2622.5814,563,800
Th 06/04/2622.4719,534,100
23.54
13,152,100
We 05/20/2623.5313,959,600
Tu 05/19/2623.2813,737,200
Mo 05/18/2623.3520,072,400
Fr 05/15/2622.9211,593,200
Th 05/14/2623.3116,235,900
We 05/13/2623.1812,116,200
Tu 05/12/2623.3714,835,700
Mo 05/11/2623.2613,962,500
Fr 05/08/2623.9613,357,400
Th 05/07/2623.6419,910,100
We 05/06/2623.0726,374,700
Tu 05/05/2622.5415,526,300
Mo 05/04/2622.4213,955,000
Mo 04/20/2622.2116,415,900
Fr 04/17/2622.4712,796,600
Th 04/16/2622.5913,670,500
We 04/15/2622.0113,469,800
Tu 04/14/2622.1115,815,500
Mo 04/13/2622.4215,983,200
Fr 04/10/2623.0612,921,300
Th 04/09/2623.2711,396,900
We 04/08/2622.9515,197,900
Tu 04/07/2623.1813,164,000
Mo 04/06/2623.5714,195,500
Th 04/02/2622.7912,793,600
We 04/01/2622.2710,617,900
21.76
15,245,100
We 03/18/2622.0826,530,400
Tu 03/17/2622.8914,081,400
Mo 03/16/2622.7114,454,300
Fr 03/13/2622.5818,982,400
Th 03/12/2622.3319,940,000
We 03/11/2623.1423,326,200
Tu 03/10/2623.6611,210,400
Mo 03/09/2624.4420,151,300
Fr 03/06/2624.5418,538,300
Th 03/05/2624.2319,170,900
We 03/04/2624.0416,654,000
Tu 03/03/2624.2215,479,600
Mo 03/02/2624.5116,074,400
Fr 02/13/2624.8013,890,000
Th 02/12/2624.3218,694,800
We 02/11/2624.9937,706,800
Tu 02/10/2624.9022,418,900
Mo 02/09/2624.5813,291,300
Fr 02/06/2624.6411,515,100
Th 02/05/2624.4513,121,600
We 02/04/2624.4817,932,000
Tu 02/03/2623.8717,525,500
Mo 02/02/2623.5011,862,000
Fr 01/30/2623.7421,990,800
Th 01/29/2623.1418,069,900
We 01/28/2623.1914,190,500
24.32
16,922,600
Tu 01/13/2623.518,219,500
Mo 01/12/2623.3912,955,400
Fr 01/09/2623.4212,199,600
Th 01/08/2623.4315,058,900
We 01/07/2623.0119,272,100
Tu 01/06/2623.5116,590,800
Mo 01/05/2623.7718,653,000
Fr 01/02/2624.3912,839,500
We 12/31/2524.259,930,700
Tu 12/30/2524.4310,109,500
Mo 12/29/2524.2515,485,700
Fr 12/26/2524.139,076,700
We 12/24/2524.025,694,800
24.39
13,562,200
We 12/10/2524.3511,200,600
Tu 12/09/2524.2310,096,300
Mo 12/08/2524.5111,198,500
Fr 12/05/2524.349,376,300
Th 12/04/2524.5911,029,900
We 12/03/2525.0313,351,600
Tu 12/02/2524.9614,911,800
Mo 12/01/2525.3712,954,800
Fr 11/28/2525.516,295,200
We 11/26/2525.609,517,900
Tu 11/25/2525.4412,690,400
Mo 11/24/2525.2322,402,800
Fr 11/21/2525.2911,876,300
Fr 11/07/2524.2818,904,800
Th 11/06/2523.7229,327,100
We 11/05/2524.1419,613,700
Tu 11/04/2524.1719,216,100
Mo 11/03/2524.3320,122,500
Fr 10/31/2524.7330,484,300
Th 10/30/2524.5830,901,900
We 10/29/2524.3844,944,200
Tu 10/28/2525.5216,389,600
Mo 10/27/2525.5912,261,300
Fr 10/24/2525.258,618,800
Th 10/23/2525.4111,379,600
We 10/22/2525.648,860,300
25.04
11,100,600
We 10/08/2525.0811,753,500
Tu 10/07/2525.4217,810,200
Mo 10/06/2525.2712,580,300
Fr 10/03/2526.068,737,500
Th 10/02/2526.0710,210,700
We 10/01/2526.2812,862,300
Tu 09/30/2526.0423,559,700
Mo 09/29/2525.7019,230,300
Fr 09/26/2526.0515,286,100
Th 09/25/2525.8113,950,900
We 09/24/2526.7413,109,500
Tu 09/23/2526.5614,222,000
Mo 09/22/2526.3814,522,400
Mo 09/08/2526.9017,984,200