Kraft Heinz Co (KHC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 24.89 | 25.36 | 24.87 | 25.32 | +1.44% | 14,250,100 |
| 2026-08-06 | 25.77 | 25.97 | 24.64 | 24.96 | -2.99% | 24,878,200 |
| 2026-08-05 | 26.97 | 27.05 | 25.32 | 25.73 | -3.42% | 23,380,400 |
| 2026-08-04 | 26.27 | 26.71 | 26.14 | 26.64 | +0.83% | 16,254,300 |
| 2026-08-03 | 26.29 | 26.53 | 26.06 | 26.42 | +2.21% | 13,616,400 |
| 2026-07-31 | 26.02 | 26.27 | 25.82 | 25.85 | -2.01% | 13,034,700 |
| 2026-07-30 | 27.01 | 27.11 | 26.25 | 26.38 | -4.49% | 14,581,800 |
| 2026-07-29 | 27.23 | 28.09 | 27.21 | 27.62 | +1.17% | 17,873,900 |
| 2026-07-28 | 26.72 | 27.66 | 26.62 | 27.30 | +4.12% | 20,671,500 |
| 2026-07-27 | 25.70 | 26.39 | 25.70 | 26.22 | +2.14% | 16,740,200 |
| 2026-07-24 | 25.37 | 25.70 | 25.25 | 25.67 | +1.22% | 13,009,800 |
| 2026-07-23 | 25.75 | 25.99 | 25.17 | 25.36 | -2.31% | 14,529,100 |
| 2026-07-22 | 26.23 | 26.33 | 25.87 | 25.96 | +0.66% | 10,757,800 |
| 2026-07-21 | 25.90 | 26.18 | 25.61 | 25.79 | -0.27% | 9,233,200 |
| 2026-07-20 | 25.88 | 26.12 | 25.64 | 25.86 | -0.08% | 10,641,900 |
| 2026-07-17 | 26.61 | 27.13 | 25.75 | 25.88 | -1.33% | 15,368,200 |
| 2026-07-16 | 25.72 | 26.39 | 25.67 | 26.23 | +3.06% | 15,884,600 |
| 2026-07-15 | 25.02 | 25.77 | 24.71 | 25.45 | +1.48% | 11,927,900 |
| 2026-07-14 | 25.05 | 25.16 | 24.79 | 25.08 | -0.59% | 10,125,600 |
| 2026-07-13 | 24.92 | 25.32 | 24.92 | 25.23 | +1.53% | 10,595,900 |
| 2026-07-10 | 24.71 | 25.05 | 24.50 | 24.85 | +0.69% | 6,688,800 |
| 2026-07-09 | 24.77 | 25.02 | 24.58 | 24.68 | -0.96% | 10,565,200 |
| 2026-07-08 | 25.54 | 25.62 | 24.89 | 24.92 | -1.50% | 9,660,500 |
| 2026-07-07 | 25.31 | 25.75 | 25.25 | 25.30 | +1.93% | 11,514,000 |
| 2026-07-06 | 25.30 | 25.46 | 24.48 | 24.82 | -2.17% | 15,085,800 |
| 2026-07-02 | 25.25 | 25.52 | 25.04 | 25.37 | +1.44% | 14,452,200 |
| 2026-07-01 | 24.03 | 25.05 | 24.02 | 25.01 | +5.88% | 18,348,800 |
| 2026-06-30 | 24.01 | 24.32 | 23.60 | 23.62 | -2.36% | 12,854,600 |
| 2026-06-29 | 23.74 | 24.31 | 23.71 | 24.19 | +2.07% | 14,864,700 |
| 2026-06-26 | 23.66 | 24.05 | 23.55 | 23.70 | +0.98% | 14,931,600 |
| 2026-06-25 | 23.00 | 23.84 | 22.94 | 23.47 | +2.31% | 15,318,300 |
| 2026-06-24 | 22.55 | 23.07 | 22.55 | 22.94 | +2.09% | 16,336,000 |
| 2026-06-23 | 22.36 | 22.60 | 22.23 | 22.47 | +2.00% | 12,665,500 |
| 2026-06-22 | 22.65 | 22.72 | 22.00 | 22.03 | -3.46% | 16,782,200 |
| 2026-06-18 | 23.09 | 23.14 | 22.75 | 22.82 | -1.64% | 21,350,600 |
| 2026-06-17 | 23.56 | 23.92 | 22.96 | 23.20 | -2.52% | 12,969,700 |
| 2026-06-16 | 24.00 | 24.00 | 23.52 | 23.80 | -0.79% | 13,174,100 |
| 2026-06-15 | 24.23 | 24.37 | 23.96 | 23.99 | -1.64% | 10,704,400 |
| 2026-06-12 | 24.21 | 24.41 | 24.09 | 24.39 | +0.70% | 7,921,100 |
| 2026-06-11 | 24.07 | 24.34 | 23.97 | 24.22 | +0.71% | 10,308,000 |
| 2026-06-10 | 23.60 | 24.15 | 23.44 | 24.05 | +2.65% | 11,919,200 |
| 2026-06-09 | 23.36 | 23.71 | 23.30 | 23.43 | +0.34% | 13,534,300 |
| 2026-06-08 | 22.48 | 23.40 | 22.42 | 23.35 | +3.41% | 15,063,300 |
| 2026-06-05 | 22.28 | 22.75 | 22.15 | 22.58 | +0.49% | 14,563,800 |
| 2026-06-04 | 23.17 | 23.22 | 22.36 | 22.47 | -1.27% | 19,534,100 |
| 2026-06-03 | 23.05 | 23.39 | 22.61 | 22.76 | -2.44% | 18,170,391 |
| 2026-06-02 | 23.68 | 23.74 | 23.23 | 23.33 | -1.27% | 13,837,250 |
| 2026-06-01 | 23.80 | 23.96 | 23.45 | 23.63 | -1.58% | 13,312,970 |
| 2026-05-29 | 24.45 | 24.48 | 23.87 | 24.01 | -1.88% | 21,148,221 |
| 2026-05-28 | 24.44 | 24.71 | 24.40 | 24.47 | +0.37% | 10,356,780 |
| 2026-05-27 | 24.08 | 24.70 | 24.07 | 24.38 | +2.22% | 13,446,700 |
| 2026-05-26 | 23.80 | 24.10 | 23.70 | 23.85 | +0.25% | 15,194,400 |
| 2026-05-22 | 23.57 | 23.95 | 23.53 | 23.79 | +1.06% | 11,189,600 |
| 2026-05-21 | 23.55 | 23.82 | 23.18 | 23.54 | +0.04% | 13,152,100 |
| 2026-05-20 | 23.19 | 23.66 | 22.94 | 23.53 | +1.07% | 13,959,600 |
| 2026-05-19 | 23.36 | 23.59 | 23.00 | 23.28 | -0.30% | 13,737,200 |
| 2026-05-18 | 22.96 | 23.40 | 22.82 | 23.35 | +1.88% | 20,072,400 |
| 2026-05-15 | 23.43 | 23.63 | 22.91 | 22.92 | -1.67% | 11,593,200 |
| 2026-05-14 | 23.36 | 23.82 | 23.14 | 23.31 | +0.56% | 16,235,900 |
| 2026-05-13 | 23.40 | 23.71 | 23.10 | 23.18 | -0.81% | 12,116,200 |
| 2026-05-12 | 23.44 | 23.64 | 23.02 | 23.37 | +0.47% | 14,835,700 |
| 2026-05-11 | 24.00 | 24.12 | 23.09 | 23.26 | -2.92% | 13,962,500 |
| 2026-05-08 | 23.62 | 24.15 | 23.45 | 23.96 | +1.35% | 13,357,400 |
| 2026-05-07 | 23.01 | 23.77 | 22.95 | 23.64 | +2.47% | 19,910,100 |
| 2026-05-06 | 23.17 | 23.56 | 22.68 | 23.07 | +2.35% | 26,374,700 |
| 2026-05-05 | 22.33 | 22.77 | 22.02 | 22.54 | +0.54% | 15,526,300 |
| 2026-05-04 | 22.33 | 22.60 | 22.24 | 22.42 | -0.31% | 13,955,000 |
| 2026-05-01 | 22.80 | 22.99 | 22.26 | 22.49 | -0.75% | 14,253,500 |
| 2026-04-30 | 22.40 | 22.73 | 22.39 | 22.66 | +1.07% | 13,011,800 |
| 2026-04-29 | 22.41 | 22.61 | 22.24 | 22.42 | -0.22% | 13,324,900 |
| 2026-04-28 | 22.25 | 22.48 | 22.02 | 22.47 | +2.51% | 10,544,500 |
| 2026-04-27 | 21.86 | 22.12 | 21.81 | 21.92 | -0.09% | 9,124,200 |
| 2026-04-24 | 22.05 | 22.29 | 21.77 | 21.94 | -0.14% | 15,256,400 |
| 2026-04-23 | 21.91 | 22.11 | 21.75 | 21.97 | +0.37% | 11,403,700 |
| 2026-04-22 | 22.03 | 22.14 | 21.77 | 21.89 | -0.41% | 9,254,700 |
| 2026-04-21 | 22.17 | 22.27 | 21.86 | 21.98 | -1.04% | 13,638,200 |
| 2026-04-20 | 22.46 | 22.61 | 22.12 | 22.21 | -1.16% | 16,415,900 |
| 2026-04-17 | 22.60 | 22.73 | 22.40 | 22.47 | -0.53% | 12,796,600 |
| 2026-04-16 | 22.05 | 22.69 | 22.02 | 22.59 | +2.64% | 13,670,500 |
| 2026-04-15 | 22.07 | 22.21 | 21.78 | 22.01 | -0.45% | 13,469,800 |
| 2026-04-14 | 22.31 | 22.31 | 21.98 | 22.11 | -1.38% | 15,815,500 |
| 2026-04-13 | 22.97 | 23.00 | 22.13 | 22.42 | -2.78% | 15,983,200 |
| 2026-04-10 | 23.30 | 23.60 | 23.01 | 23.06 | -0.90% | 12,921,300 |
| 2026-04-09 | 22.79 | 23.36 | 22.71 | 23.27 | +1.39% | 11,396,900 |
| 2026-04-08 | 23.20 | 23.26 | 22.77 | 22.95 | -0.99% | 15,197,900 |
| 2026-04-07 | 23.56 | 23.61 | 23.15 | 23.18 | -1.65% | 13,164,000 |
| 2026-04-06 | 22.79 | 23.62 | 22.74 | 23.57 | +3.42% | 14,195,500 |
| 2026-04-02 | 22.32 | 22.84 | 22.14 | 22.79 | +2.33% | 12,793,600 |
| 2026-04-01 | 22.33 | 22.39 | 21.95 | 22.27 | -0.98% | 10,617,900 |
| 2026-03-31 | 22.43 | 22.58 | 22.16 | 22.49 | +0.67% | 15,537,500 |
| 2026-03-30 | 22.13 | 22.45 | 21.99 | 22.34 | +1.36% | 18,513,000 |
| 2026-03-27 | 21.63 | 22.27 | 21.53 | 22.04 | +2.23% | 16,659,300 |
| 2026-03-26 | 21.47 | 21.94 | 21.47 | 21.56 | +0.23% | 14,424,000 |
| 2026-03-25 | 21.48 | 21.68 | 21.27 | 21.51 | +0.89% | 14,156,300 |
| 2026-03-24 | 21.21 | 21.63 | 21.04 | 21.32 | +0.52% | 14,390,900 |
| 2026-03-23 | 21.77 | 21.78 | 21.08 | 21.21 | -1.67% | 22,762,600 |
| 2026-03-20 | 21.73 | 21.85 | 21.51 | 21.57 | -0.87% | 20,339,100 |
| 2026-03-19 | 22.08 | 22.33 | 21.71 | 21.76 | -1.45% | 15,245,100 |
| 2026-03-18 | 22.60 | 23.12 | 22.00 | 22.08 | -3.54% | 26,530,400 |
| 2026-03-17 | 22.84 | 23.05 | 22.75 | 22.89 | +0.79% | 14,081,400 |
| 2026-03-16 | 22.67 | 22.96 | 22.48 | 22.71 | +0.58% | 14,454,300 |
| 2026-03-13 | 22.50 | 22.71 | 22.29 | 22.58 | +1.12% | 18,982,400 |
| 2026-03-12 | 23.06 | 23.23 | 22.27 | 22.33 | -3.50% | 19,940,000 |
| 2026-03-11 | 23.60 | 23.75 | 22.98 | 23.14 | -2.20% | 23,326,200 |
| 2026-03-10 | 24.41 | 24.41 | 23.64 | 23.66 | -3.19% | 11,210,430 |
| 2026-03-09 | 24.39 | 24.68 | 24.18 | 24.44 | -0.41% | 20,151,279 |
| 2026-03-06 | 23.85 | 24.56 | 23.48 | 24.54 | +1.28% | 18,538,300 |
| 2026-03-05 | 24.04 | 24.50 | 23.89 | 24.23 | +0.79% | 19,170,900 |
| 2026-03-04 | 24.31 | 24.31 | 23.79 | 24.04 | -0.74% | 16,654,000 |
| 2026-03-03 | 24.34 | 24.55 | 24.00 | 24.22 | -1.18% | 15,479,600 |
| 2026-03-02 | 24.61 | 24.62 | 24.13 | 24.51 | -0.41% | 16,074,400 |
| 2026-02-27 | 24.63 | 25.01 | 24.54 | 24.61 | +0.16% | 16,535,300 |
| 2026-02-26 | 24.69 | 24.77 | 24.29 | 24.57 | +0.06% | 12,166,500 |
| 2026-02-25 | 24.74 | 24.84 | 24.09 | 24.55 | -0.91% | 13,396,700 |
| 2026-02-24 | 24.61 | 25.02 | 24.37 | 24.78 | +0.98% | 13,878,400 |
| 2026-02-23 | 24.30 | 24.68 | 24.21 | 24.54 | +0.57% | 11,359,400 |
| 2026-02-20 | 24.09 | 24.44 | 23.91 | 24.40 | +1.71% | 13,444,800 |
| 2026-02-19 | 23.96 | 24.25 | 23.78 | 23.99 | +0.17% | 11,356,700 |
| 2026-02-18 | 23.80 | 24.14 | 23.44 | 23.95 | +0.71% | 15,717,100 |
| 2026-02-17 | 24.73 | 24.88 | 23.45 | 23.78 | -4.11% | 20,757,700 |
| 2026-02-13 | 24.34 | 24.93 | 24.29 | 24.80 | +1.97% | 13,890,000 |
| 2026-02-12 | 24.47 | 24.77 | 24.18 | 24.32 | -2.68% | 18,694,800 |
| 2026-02-11 | 23.80 | 25.20 | 23.57 | 24.99 | +0.36% | 37,706,800 |
| 2026-02-10 | 24.58 | 25.18 | 24.38 | 24.90 | +1.30% | 22,418,900 |
| 2026-02-09 | 24.57 | 24.69 | 24.36 | 24.58 | -0.24% | 13,291,300 |
| 2026-02-06 | 24.40 | 24.75 | 24.40 | 24.64 | +0.80% | 11,515,100 |
| 2026-02-05 | 24.66 | 24.83 | 24.16 | 24.45 | -0.14% | 13,121,600 |
| 2026-02-04 | 23.95 | 24.73 | 23.89 | 24.48 | +2.56% | 17,932,000 |
| 2026-02-03 | 23.31 | 24.08 | 23.27 | 23.87 | +1.57% | 17,525,500 |
| 2026-02-02 | 23.74 | 23.79 | 23.26 | 23.50 | -1.01% | 11,862,000 |
| 2026-01-30 | 23.20 | 23.76 | 23.05 | 23.74 | +2.59% | 21,990,800 |
| 2026-01-29 | 23.25 | 23.47 | 22.98 | 23.14 | -0.22% | 18,069,900 |
| 2026-01-28 | 23.68 | 23.86 | 22.99 | 23.19 | -2.15% | 14,190,500 |
| 2026-01-27 | 23.53 | 23.91 | 23.46 | 23.70 | +0.51% | 19,464,400 |
| 2026-01-26 | 23.20 | 23.73 | 23.20 | 23.58 | +1.64% | 14,882,800 |
| 2026-01-23 | 22.68 | 23.24 | 22.67 | 23.20 | +2.11% | 14,248,200 |
| 2026-01-22 | 22.29 | 22.78 | 22.25 | 22.72 | +1.43% | 18,640,500 |
| 2026-01-21 | 22.23 | 22.80 | 21.98 | 22.40 | -5.72% | 40,776,200 |
| 2026-01-20 | 23.41 | 23.93 | 23.20 | 23.76 | +0.98% | 17,947,000 |
| 2026-01-16 | 23.84 | 23.90 | 23.50 | 23.53 | -2.93% | 14,774,000 |
| 2026-01-15 | 24.23 | 24.32 | 24.01 | 24.24 | -0.33% | 11,696,200 |
| 2026-01-14 | 23.50 | 24.48 | 23.49 | 24.32 | +3.45% | 16,922,600 |
| 2026-01-13 | 23.39 | 23.64 | 23.37 | 23.51 | +0.51% | 8,219,500 |
| 2026-01-12 | 23.46 | 23.65 | 23.36 | 23.39 | -0.13% | 12,955,400 |
| 2026-01-09 | 23.45 | 23.64 | 23.18 | 23.42 | -0.04% | 12,199,600 |
| 2026-01-08 | 22.99 | 23.58 | 22.91 | 23.43 | +1.83% | 15,058,900 |
| 2026-01-07 | 23.61 | 23.67 | 22.99 | 23.01 | -2.13% | 19,272,100 |
| 2026-01-06 | 23.83 | 23.83 | 23.46 | 23.51 | -1.09% | 16,590,800 |
| 2026-01-05 | 24.31 | 24.36 | 23.73 | 23.77 | -2.54% | 18,653,000 |
| 2026-01-02 | 24.29 | 24.55 | 24.06 | 24.39 | +0.58% | 12,839,500 |
| 2025-12-31 | 24.43 | 24.46 | 24.23 | 24.25 | -0.74% | 9,930,700 |
| 2025-12-30 | 24.20 | 24.54 | 24.17 | 24.43 | +0.74% | 10,109,500 |
| 2025-12-29 | 24.15 | 24.46 | 24.11 | 24.25 | +0.50% | 15,485,700 |
| 2025-12-26 | 23.99 | 24.16 | 23.95 | 24.13 | +0.46% | 9,076,700 |
| 2025-12-24 | 23.64 | 24.05 | 23.64 | 24.02 | +1.35% | 5,694,800 |
| 2025-12-23 | 24.17 | 24.17 | 23.60 | 23.70 | -1.86% | 13,899,700 |
| 2025-12-22 | 24.37 | 24.48 | 24.10 | 24.15 | -1.47% | 13,465,700 |
| 2025-12-19 | 24.62 | 24.76 | 24.45 | 24.51 | -0.97% | 22,737,700 |
| 2025-12-18 | 24.66 | 24.98 | 24.60 | 24.75 | +0.00% | 13,212,400 |
| 2025-12-17 | 24.68 | 24.95 | 24.64 | 24.75 | +0.28% | 14,094,300 |
| 2025-12-16 | 24.73 | 24.92 | 24.45 | 24.68 | +0.73% | 18,730,900 |
| 2025-12-15 | 24.49 | 24.63 | 24.41 | 24.50 | +0.20% | 13,604,300 |
| 2025-12-12 | 24.46 | 24.75 | 24.38 | 24.45 | +0.25% | 11,339,600 |
| 2025-12-11 | 24.38 | 24.60 | 24.24 | 24.39 | +0.16% | 13,562,200 |
| 2025-12-10 | 24.30 | 24.41 | 24.19 | 24.35 | +0.50% | 11,200,600 |
| 2025-12-09 | 24.56 | 24.66 | 24.07 | 24.23 | -1.14% | 10,096,300 |
| 2025-12-08 | 24.25 | 24.66 | 24.25 | 24.51 | +0.70% | 11,198,500 |
| 2025-12-05 | 24.53 | 24.77 | 24.31 | 24.34 | -1.02% | 9,376,300 |
| 2025-12-04 | 25.01 | 25.14 | 24.54 | 24.59 | -1.76% | 11,029,900 |
| 2025-12-03 | 24.95 | 25.28 | 24.86 | 25.03 | +0.28% | 13,351,600 |
| 2025-12-02 | 25.38 | 25.38 | 24.63 | 24.96 | -1.62% | 14,911,800 |
| 2025-12-01 | 25.40 | 25.48 | 25.09 | 25.37 | -0.55% | 12,954,800 |
| 2025-11-28 | 25.18 | 25.56 | 25.13 | 25.51 | -0.35% | 6,295,200 |
| 2025-11-26 | 25.35 | 25.77 | 25.33 | 25.60 | +0.63% | 9,517,900 |
| 2025-11-25 | 25.31 | 25.61 | 25.27 | 25.44 | +0.83% | 12,690,400 |
| 2025-11-24 | 25.28 | 25.30 | 24.99 | 25.23 | -0.24% | 22,402,800 |
| 2025-11-21 | 25.07 | 25.54 | 24.87 | 25.29 | +1.24% | 11,876,300 |
| 2025-11-20 | 24.94 | 25.22 | 24.86 | 24.98 | +0.28% | 14,973,300 |
| 2025-11-19 | 24.91 | 25.00 | 24.76 | 24.91 | -0.24% | 9,803,400 |
| 2025-11-18 | 24.53 | 25.09 | 24.37 | 24.97 | +1.96% | 15,670,600 |
| 2025-11-17 | 24.90 | 24.94 | 24.46 | 24.49 | -1.45% | 14,016,300 |
| 2025-11-14 | 25.04 | 25.16 | 24.60 | 24.85 | -0.44% | 19,863,400 |
| 2025-11-13 | 24.73 | 25.21 | 24.71 | 24.96 | +0.85% | 17,991,000 |
| 2025-11-12 | 24.70 | 24.79 | 24.36 | 24.75 | +0.32% | 12,984,700 |
| 2025-11-11 | 24.46 | 24.70 | 24.36 | 24.67 | +1.19% | 15,282,100 |
| 2025-11-10 | 24.30 | 24.43 | 24.09 | 24.38 | +0.41% | 23,012,800 |
| 2025-11-07 | 23.90 | 24.30 | 23.75 | 24.28 | +2.36% | 18,904,800 |
| 2025-11-06 | 24.12 | 24.42 | 23.70 | 23.72 | -1.74% | 29,327,100 |
| 2025-11-05 | 24.13 | 24.34 | 23.98 | 24.14 | -0.12% | 19,613,700 |
| 2025-11-04 | 24.35 | 24.39 | 24.04 | 24.17 | -0.66% | 19,216,100 |
| 2025-11-03 | 24.68 | 24.69 | 23.89 | 24.33 | -1.62% | 20,122,500 |
| 2025-10-31 | 24.36 | 24.98 | 24.21 | 24.73 | +0.61% | 30,484,300 |
| 2025-10-30 | 24.32 | 24.77 | 24.10 | 24.58 | +0.82% | 30,901,900 |
| 2025-10-29 | 25.01 | 25.22 | 24.11 | 24.38 | -4.47% | 44,944,200 |
| 2025-10-28 | 25.49 | 25.67 | 25.30 | 25.52 | -0.27% | 16,389,600 |
| 2025-10-27 | 25.26 | 25.63 | 25.26 | 25.59 | +1.35% | 12,261,300 |
| 2025-10-24 | 25.56 | 25.60 | 25.21 | 25.25 | -0.63% | 8,618,800 |
| 2025-10-23 | 25.62 | 25.65 | 25.25 | 25.41 | -0.90% | 11,379,600 |
| 2025-10-22 | 25.54 | 25.95 | 25.43 | 25.64 | +0.23% | 8,860,300 |
| 2025-10-21 | 25.81 | 25.86 | 25.54 | 25.58 | -0.51% | 12,593,600 |
| 2025-10-20 | 25.58 | 25.88 | 25.53 | 25.71 | +0.74% | 10,077,600 |
| 2025-10-17 | 25.23 | 25.55 | 25.16 | 25.52 | +1.55% | 15,967,100 |
| 2025-10-16 | 25.25 | 25.44 | 25.04 | 25.13 | -0.24% | 13,798,400 |
| 2025-10-15 | 25.36 | 25.48 | 24.98 | 25.19 | -0.98% | 12,688,300 |
| 2025-10-14 | 25.05 | 25.47 | 25.04 | 25.44 | +1.31% | 11,240,000 |
| 2025-10-13 | 25.08 | 25.17 | 24.80 | 25.11 | -0.16% | 11,558,800 |
| 2025-10-10 | 25.09 | 25.29 | 24.98 | 25.15 | +0.44% | 9,752,700 |
| 2025-10-09 | 25.05 | 25.11 | 24.85 | 25.04 | -0.16% | 11,100,600 |
| 2025-10-08 | 25.30 | 25.37 | 24.95 | 25.08 | -1.34% | 11,753,500 |
| 2025-10-07 | 25.29 | 25.48 | 24.97 | 25.42 | +0.59% | 17,810,200 |
| 2025-10-06 | 25.91 | 25.96 | 25.24 | 25.27 | -3.03% | 12,580,300 |
| 2025-10-03 | 26.07 | 26.24 | 25.97 | 26.06 | -0.04% | 8,737,500 |
| 2025-10-02 | 26.20 | 26.32 | 25.85 | 26.07 | -0.80% | 10,210,700 |
| 2025-10-01 | 26.02 | 26.36 | 25.93 | 26.28 | +0.92% | 12,862,300 |
| 2025-09-30 | 25.71 | 26.13 | 25.50 | 26.04 | +1.32% | 23,559,700 |
| 2025-09-29 | 26.07 | 26.07 | 25.35 | 25.70 | -1.34% | 19,230,300 |
| 2025-09-26 | 25.83 | 26.15 | 25.82 | 26.05 | +0.93% | 15,286,100 |
| 2025-09-25 | 26.89 | 26.89 | 25.77 | 25.81 | -3.48% | 13,950,900 |
| 2025-09-24 | 26.48 | 26.85 | 26.43 | 26.74 | +0.68% | 13,109,500 |
| 2025-09-23 | 26.45 | 26.69 | 26.43 | 26.56 | +0.68% | 14,222,000 |
| 2025-09-22 | 26.38 | 26.52 | 26.26 | 26.38 | -0.15% | 14,522,400 |
| 2025-09-19 | 26.23 | 26.56 | 26.17 | 26.42 | +1.30% | 33,012,500 |
| 2025-09-18 | 25.73 | 26.22 | 25.66 | 26.08 | +1.36% | 21,000,700 |
| 2025-09-17 | 25.92 | 26.25 | 25.67 | 25.73 | -0.77% | 13,239,200 |
| 2025-09-16 | 25.63 | 26.05 | 25.61 | 25.93 | +1.17% | 18,271,400 |
| 2025-09-15 | 26.23 | 26.37 | 25.62 | 25.63 | -1.91% | 23,134,600 |
| 2025-09-12 | 26.57 | 26.57 | 26.05 | 26.13 | -1.47% | 17,152,300 |
| 2025-09-11 | 26.70 | 26.94 | 26.50 | 26.52 | -0.49% | 10,763,400 |
| 2025-09-10 | 26.61 | 26.73 | 26.33 | 26.65 | -0.07% | 13,538,200 |
| 2025-09-09 | 26.79 | 27.00 | 26.66 | 26.67 | -0.86% | 8,218,900 |
| 2025-09-08 | 27.14 | 27.15 | 26.53 | 26.90 | -1.43% | 17,984,200 |
| 2025-09-05 | 26.95 | 27.51 | 26.92 | 27.29 | +1.22% | 14,754,300 |
| 2025-09-04 | 26.95 | 27.25 | 26.73 | 26.96 | +0.11% | 13,238,800 |
| 2025-09-03 | 26.25 | 27.00 | 26.11 | 26.93 | +3.50% | 19,076,300 |
| 2025-09-02 | 27.80 | 27.91 | 25.84 | 26.02 | -6.97% | 43,401,000 |
| 2025-08-29 | 27.26 | 28.08 | 27.19 | 27.97 | +1.19% | 23,601,300 |
| 2025-08-28 | 27.91 | 27.95 | 27.38 | 27.64 | -0.90% | 11,454,100 |
| 2025-08-27 | 27.61 | 27.93 | 27.53 | 27.89 | +0.69% | 9,144,900 |
| 2025-08-26 | 27.60 | 27.74 | 27.32 | 27.70 | +0.04% | 17,469,900 |
| 2025-08-25 | 28.00 | 28.01 | 27.65 | 27.69 | -1.32% | 9,780,200 |
| 2025-08-22 | 27.64 | 28.10 | 27.62 | 28.06 | +2.04% | 10,700,000 |
| 2025-08-21 | 27.32 | 27.56 | 27.12 | 27.50 | +0.29% | 6,098,300 |
| 2025-08-20 | 27.81 | 28.03 | 27.29 | 27.42 | -0.90% | 8,522,400 |
| 2025-08-19 | 27.39 | 27.76 | 27.32 | 27.67 | +1.47% | 8,281,900 |
| 2025-08-18 | 27.61 | 27.62 | 27.16 | 27.27 | -1.45% | 7,899,700 |
| 2025-08-15 | 27.75 | 27.81 | 27.45 | 27.67 | +0.07% | 8,136,200 |
| 2025-08-14 | 27.86 | 27.88 | 27.52 | 27.65 | -1.32% | 15,035,300 |
| 2025-08-13 | 27.36 | 28.03 | 27.30 | 28.02 | +2.45% | 12,530,300 |
| 2025-08-12 | 27.46 | 27.75 | 27.21 | 27.35 | -0.29% | 13,477,600 |
| 2025-08-11 | 27.82 | 28.03 | 27.09 | 27.43 | -1.19% | 13,917,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.53%). Worst month: Jun (-4.58%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kraft Heinz Co's (KHC) latest close?
25.32 on 2026-08-07, from the Closelook data lake's daily price record.
What is KHC's 52-week high and low?
28.10 high and 21.04 low over the trailing 52 weeks, as of 2026-08-07.
What is Kraft Heinz Co's strongest and weakest month historically?
Historically, KHC's strongest calendar month has been Jul (average +4.53%) and its weakest Jun (average -4.58%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.