Get the Stockscreener App
23.79
1.06%
0.25
Pre-market:
23.85
0.06
+0.25%
Overview
News
Price History
Option Chain
Financials
Why KHC Down?
Discussions
Forecast
Dividend History
Kraft Heinz Co Stock (KHC) Price History
The historical daily chart and data for Kraft Heinz Co stock (KHC), show that the latest closing stock price as of May 22, 2026, is $23.79.
- Kraft Heinz Co all-time high stock price is $97.77, occurred on February 17, 2017.
- The lowest Kraft Heinz Co stock price recorded was $19.99 on March 16, 2020. Since then, Kraft Heinz Co's stock price has risen over 19.01% to $23.79 now.
- The 52-week high stock price for KHC is $29.19, representing a 22.70% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for KHC is $21.04, indicating a -11.58% decrease from the current share price, occurred on March 24, 2026.
- The closing price of Kraft Heinz Co (KHC) stock in the beginning of 2025 was $36.14. The stock closed the year at $40.71, a gain of over 12.65% for the year.
The table below shows more information about KHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $23.95 | $23.53 | $0.425 | 11,103,501.0 | +1.06% |
| May 21, 2026 | $23.82 | $23.18 | $0.64 | 13,139,817.0 | +0.04% |
| May 20, 2026 | $23.66 | $22.94 | $0.715 | 13,949,455.0 | +1.07% |
| May 19, 2026 | $23.59 | $23.00 | $0.58 | 13,634,718.0 | -0.30% |
| May 18, 2026 | $23.40 | $22.82 | $0.58 | 19,901,990.0 | +1.88% |
| May 15, 2026 | $23.63 | $22.91 | $0.72 | 11,583,804.0 | -1.67% |
| May 14, 2026 | $23.82 | $23.14 | $0.6799 | 16,232,006.0 | +0.56% |
| May 13, 2026 | $23.71 | $23.10 | $0.615 | 12,052,108.0 | -0.81% |
| May 12, 2026 | $23.64 | $23.02 | $0.6248 | 14,306,613.0 | +0.47% |
| May 11, 2026 | $24.12 | $23.09 | $1.03 | 13,938,170.0 | -2.92% |
| May 08, 2026 | $24.15 | $23.45 | $0.705 | 13,312,374.0 | +1.35% |
| May 07, 2026 | $23.77 | $22.95 | $0.82 | 19,875,801.0 | +2.47% |
| May 06, 2026 | $23.56 | $22.68 | $0.88 | 26,297,617.0 | +2.35% |
| May 05, 2026 | $22.77 | $22.02 | $0.7527 | 15,519,370.0 | +0.54% |
| May 04, 2026 | $22.60 | $22.24 | $0.36 | 13,889,665.0 | -0.31% |
| May 01, 2026 | $22.99 | $22.26 | $0.73 | 14,240,243.0 | -0.75% |
| Apr 30, 2026 | $22.73 | $22.39 | $0.345 | 13,003,659.0 | +1.07% |
| Apr 29, 2026 | $22.61 | $22.24 | $0.37 | 13,314,682.0 | -0.22% |
| Apr 28, 2026 | $22.48 | $22.02 | $0.465 | 10,534,703.0 | +2.51% |
Kraft Heinz Co Stock (KHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kraft Heinz Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraft Heinz Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraft Heinz Co Stock (KHC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $24.15 | $22.02 | $2.13 | 254,080,753.0 | +4.99% |
| Apr, 2026 | $23.62 | $21.75 | $1.87 | 273,516,687.0 | +0.76% |
| Mar, 2026 | $24.68 | $21.04 | $3.64 | 385,686,465.0 | -8.61% |
| Feb, 2026 | $25.20 | $23.26 | $1.94 | 305,515,845.0 | +3.66% |
| Jan, 2026 | $24.55 | $21.98 | $2.57 | 337,067,659.0 | -2.10% |
Kraft Heinz Co Stock (KHC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.48 | $23.60 | $1.88 | 262,890,413.0 | -4.23% |
| Nov, 2025 | $25.77 | $23.70 | $2.07 | 312,626,351.0 | +3.15% |
| Oct, 2025 | $26.36 | $24.10 | $2.26 | 345,962,260.0 | -5.03% |
| Sep, 2025 | $27.91 | $25.35 | $2.56 | 378,186,824.0 | -6.90% |
| Aug, 2025 | $28.10 | $26.61 | $1.49 | 246,002,205.0 | +1.86% |
| Jul, 2025 | $29.19 | $25.83 | $3.36 | 388,154,645.0 | +6.35% |
| Jun, 2025 | $26.98 | $25.44 | $1.54 | 289,105,311.0 | -3.40% |
| May, 2025 | $28.94 | $26.01 | $2.93 | 234,477,559.0 | -8.14% |
| Apr, 2025 | $31.15 | $27.26 | $3.89 | 232,472,471.0 | -4.37% |
| Mar, 2025 | $33.35 | $28.93 | $4.42 | 230,734,341.0 | -0.91% |
| Feb, 2025 | $31.93 | $27.25 | $4.68 | 212,938,972.0 | +2.92% |
| Jan, 2025 | $31.03 | $28.37 | $2.66 | 172,944,042.0 | -2.83% |
Kraft Heinz Co Stock (KHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.31 | $30.01 | $2.30 | 211,561,600.0 | -5.04% |
| Nov, 2024 | $34.08 | $30.40 | $3.68 | 200,032,051.0 | -4.45% |
| Oct, 2024 | $36.31 | $33.03 | $3.28 | 145,136,516.0 | -4.70% |
| Sep, 2024 | $36.53 | $34.43 | $2.10 | 146,656,451.0 | -0.90% |
| Aug, 2024 | $36.52 | $34.00 | $2.52 | 159,677,782.0 | +0.62% |
| Jul, 2024 | $35.67 | $31.58 | $4.09 | 168,499,142.0 | +9.28% |
| Jun, 2024 | $35.73 | $32.01 | $3.72 | 157,199,590.0 | -8.91% |
| May, 2024 | $37.70 | $34.56 | $3.14 | 161,770,900.0 | -8.39% |
| Apr, 2024 | $38.96 | $35.87 | $3.09 | 148,514,747.0 | +4.63% |
| Mar, 2024 | $36.98 | $34.09 | $2.89 | 165,316,496.0 | +4.59% |
| Feb, 2024 | $37.91 | $33.67 | $4.24 | 173,261,107.0 | -4.98% |
| Jan, 2024 | $38.61 | $36.38 | $2.23 | 176,113,916.0 | +0.41% |
0.66%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):