Kraft Heinz Co (KHC) Historical Stock Data
29.49 ↓0.15 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KHC is down -0.11% a day on average. There have been 13 days where Kraft Heinz Co closed green and 17 days where KHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 29.65 | 29.49 | ↓$0.16 (-0.54%) | 29.29 | 29.74 | 8.15M |
| 2025-04-24 | 30.11 | 29.64 | ↓$0.47 (-1.56%) | 29.45 | 30.12 | 8.33M |
| 2025-04-23 | 30.13 | 30.09 | ↓$0.04 (-0.13%) | 29.76 | 30.42 | 7.53M |
| 2025-04-22 | 29.95 | 30.20 | ↑$0.25 (0.83%) | 29.83 | 30.42 | 8.98M |
| 2025-04-21 | 29.56 | 29.94 | ↑$0.38 (1.29%) | 29.39 | 29.98 | 6.92M |
| 2025-04-17 | 28.98 | 29.46 | ↑$0.48 (1.66%) | 28.84 | 29.57 | 7.77M |
| 2025-04-16 | 29.60 | 28.81 | ↓$0.79 (-2.67%) | 28.67 | 29.65 | 8.21M |
| 2025-04-15 | 29.87 | 29.42 | ↓$0.45 (-1.51%) | 29.38 | 30.01 | 7.68M |
| 2025-04-14 | 29.47 | 29.80 | ↑$0.33 (1.12%) | 29.34 | 29.89 | 8.19M |
| 2025-04-11 | 29.15 | 29.33 | ↑$0.18 (0.62%) | 28.76 | 29.56 | 9.66M |
| 2025-04-10 | 29.02 | 28.84 | ↓$0.18 (-0.62%) | 28.28 | 29.25 | 11.37M |
| 2025-04-09 | 27.60 | 29.10 | ↑$1.50 (5.43%) | 27.27 | 29.27 | 18.50M |
| 2025-04-08 | 28.79 | 27.69 | ↓$1.10 (-3.82%) | 27.46 | 28.91 | 17.65M |
| 2025-04-07 | 28.79 | 28.53 | ↓$0.26 (-0.90%) | 28.44 | 29.73 | 19.57M |
| 2025-04-04 | 30.40 | 29.68 | ↓$0.72 (-2.37%) | 29.65 | 31.15 | 16.75M |
| 2025-04-03 | 30.45 | 30.81 | ↑$0.36 (1.18%) | 30.40 | 31.12 | 11.92M |
| 2025-04-02 | 30.39 | 30.13 | ↓$0.26 (-0.86%) | 30.05 | 30.55 | 8.10M |
| 2025-04-01 | 30.60 | 30.34 | ↓$0.26 (-0.85%) | 30.12 | 30.69 | 8.15M |
| 2025-03-31 | 30.44 | 30.43 | ↓$0.01 (-0.03%) | 30.29 | 30.77 | 8.82M |
| 2025-03-28 | 30.24 | 30.24 | ↑$0.00 (0.00%) | 30.06 | 30.41 | 8.21M |
| 2025-03-27 | 29.86 | 30.07 | ↑$0.21 (0.70%) | 29.77 | 30.13 | 8.16M |
| 2025-03-26 | 29.17 | 29.69 | ↑$0.52 (1.78%) | 29.15 | 29.83 | 8.17M |
| 2025-03-25 | 29.06 | 29.10 | ↑$0.04 (0.14%) | 28.93 | 29.24 | 9.39M |
| 2025-03-24 | 29.27 | 29.12 | ↓$0.15 (-0.51%) | 28.94 | 29.47 | 13.29M |
| 2025-03-21 | 29.60 | 29.52 | ↓$0.08 (-0.27%) | 29.39 | 29.93 | 25.23M |
| 2025-03-20 | 29.95 | 29.71 | ↓$0.23 (-0.78%) | 29.69 | 30.15 | 13.76M |
| 2025-03-19 | 30.17 | 29.89 | ↓$0.28 (-0.93%) | 29.73 | 30.40 | 14.53M |
| 2025-03-18 | 30.80 | 30.39 | ↓$0.41 (-1.33%) | 30.37 | 30.89 | 7.07M |
| 2025-03-17 | 30.24 | 30.66 | ↑$0.42 (1.39%) | 30.22 | 30.80 | 9.93M |
| 2025-03-14 | 30.12 | 30.23 | ↑$0.11 (0.37%) | 30.11 | 30.52 | 9.85M |
Create an account or log in to view more rows.
$KHC when's the offering?
$KHC just bought a half position.
$KHC Growth/Value
$KHC come back next earning
$KHC the bulls in here
$KHC Was last two days consolidation??
$KHC Keep up the pressure.
$KHC death cross will complete today
$KHC im in.
$KHC just bought a half position.