The Kraft Heinz Company (KHC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +1.5% vs the 50-day and +2.4% vs the 200-day average, 13.3% below the 52-week high and +15.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: The Kraft Heinz Company trades 1.5% above its 50-day and 2.4% above its 200-day moving average. (as of 2026-10-30)

Kraft Heinz makes packaged food and beverage products sold across North America and other markets, spanning condiments, cheese, frozen meals, snacks, desserts, coffee and cold cuts. It sells through its own sales teams and through brokers, distributors and e-commerce to grocery chains, foodservice operators and institutions.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KHC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	24.50	24.70	24.31	24.34	+1.84%	14,060,750
2026-10-29	24.24	24.24	23.82	23.90	+0.17%	11,626,300
2026-10-28	23.83	24.00	23.66	23.86	-0.83%	8,705,000
2026-10-27	24.50	24.59	24.06	24.06	-2.71%	9,835,200
2026-10-26	24.76	24.93	24.59	24.73	-0.28%	12,648,100
2026-10-23	24.99	25.23	24.55	24.80	-1.16%	9,860,900
2026-10-22	23.72	25.11	23.68	25.09	+6.77%	19,569,100
2026-10-21	23.64	23.76	23.40	23.50	-1.38%	9,302,900
2026-10-20	23.40	23.87	23.20	23.83	+2.85%	9,839,800
2026-10-19	23.45	23.56	23.11	23.17	-2.15%	9,972,300
2026-10-16	23.43	23.74	23.26	23.68	+1.72%	13,674,700
2026-10-15	23.22	23.64	23.14	23.28	+2.56%	17,113,100
2026-10-14	22.60	22.90	22.36	22.70	+1.20%	12,540,300
2026-10-13	22.69	22.73	22.20	22.43	-0.09%	11,133,000
2026-10-12	22.23	22.59	22.20	22.45	+0.81%	11,245,300
2026-10-09	22.35	22.44	21.90	22.27	-0.93%	15,094,200
2026-10-08	22.09	22.59	22.00	22.48	+2.27%	31,317,100
2026-10-07	22.16	22.25	21.80	21.98	-0.23%	15,342,400
2026-10-06	21.91	22.25	21.76	22.03	+0.87%	20,042,100
2026-10-05	22.10	22.23	21.77	21.84	-1.58%	16,426,900
2026-10-02	22.42	22.51	22.09	22.19	-1.20%	12,627,400
2026-10-01	22.67	22.67	22.02	22.46	-1.14%	17,700,100
2026-09-30	23.58	23.72	22.72	22.72	-3.11%	12,494,800
2026-09-29	23.27	23.65	23.24	23.45	-0.47%	10,631,800
2026-09-28	23.58	23.78	23.45	23.56	-0.30%	9,703,900
2026-09-25	23.87	23.93	23.48	23.63	-0.96%	10,454,000
2026-09-24	23.97	24.00	23.68	23.86	+0.29%	13,462,900
2026-09-23	24.01	24.23	23.52	23.79	-0.88%	14,841,500
2026-09-22	24.50	24.52	23.95	24.00	-1.52%	14,598,000
2026-09-21	24.36	24.80	24.23	24.37	-0.25%	14,038,400
2026-09-18	24.63	24.68	24.15	24.43	-1.21%	27,346,800
2026-09-17	25.18	25.20	24.59	24.73	+0.00%	11,655,500
2026-09-16	24.73	24.98	24.62	24.73	+0.00%	13,870,200
2026-09-15	23.94	24.95	23.75	24.73	+1.90%	22,949,300
2026-09-14	24.41	24.99	24.27	24.27	-1.34%	20,331,100
2026-09-11	24.55	24.77	24.15	24.60	+0.86%	123,781,300
2026-09-10	24.90	24.90	24.24	24.39	-0.89%	23,857,700
2026-09-09	24.79	24.98	24.57	24.61	-1.16%	18,452,500
2026-09-08	24.78	25.07	24.32	24.90	+0.20%	21,182,400
2026-09-04	25.00	25.14	24.74	24.85	-2.24%	20,431,600
2026-09-03	26.09	26.10	25.30	25.42	-3.20%	24,252,900
2026-09-02	26.10	26.44	25.84	26.26	+1.51%	16,591,600
2026-09-01	25.75	26.25	25.62	25.87	+0.78%	14,093,000
2026-08-31	25.77	26.05	25.63	25.67	-0.12%	18,540,100
2026-08-28	25.29	25.75	25.11	25.70	+2.27%	20,654,800
2026-08-27	24.61	25.39	24.61	25.13	+1.37%	18,253,100
2026-08-26	24.40	25.25	24.25	24.79	-2.09%	26,481,100
2026-08-25	25.55	25.62	25.18	25.32	-1.36%	13,342,100
2026-08-24	25.78	26.01	25.58	25.67	+0.35%	11,233,200
2026-08-21	25.71	25.78	25.45	25.58	+0.04%	8,354,300
2026-08-20	25.47	25.80	25.31	25.57	-0.43%	11,954,300
2026-08-19	25.01	25.91	24.98	25.68	+3.46%	11,320,100
2026-08-18	25.15	25.15	24.69	24.82	+0.28%	10,272,300
2026-08-17	25.25	25.35	24.68	24.75	-2.98%	11,670,400
2026-08-14	25.36	25.52	25.18	25.51	+0.51%	8,510,400
2026-08-13	24.81	25.41	24.81	25.38	+3.47%	13,006,300
2026-08-12	24.41	24.60	24.10	24.53	-0.49%	15,014,300
2026-08-11	24.76	24.88	24.45	24.65	-1.12%	13,410,100
2026-08-10	25.25	25.55	24.68	24.93	-1.54%	16,946,400
2026-08-07	24.89	25.36	24.87	25.32	+1.44%	14,251,800
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

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).

Jan-2.22%
Feb-0.23%
Mar-1.34%
Apr+0.73%
May-1.46%
Jun-4.58%
Jul+4.53%
Aug-2.12%
Sep-2.55%
Oct-0.60%
Nov+3.08%
Dec-0.02%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is The Kraft Heinz Company's (KHC) latest close?

24.34 on 2026-10-30, from the Closelook data lake's daily price record.

What is KHC's 52-week high and low?

28.09 high and 21.04 low over the trailing 52 weeks, as of 2026-10-30.

What is The Kraft Heinz Company'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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on KHC?

Bullish stack, 200-day still turning: Trades +1.5% vs the 50-day and +2.4% vs the 200-day average, 13.3% below the 52-week high and +15.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is KHC above its 50-day and 200-day moving averages?

The Kraft Heinz Company trades 1.5% above its 50-day and 2.4% above its 200-day moving average (4.4% above its 20-day). As of 2026-10-30.