Skip to main content
KHC logo

The Kraft Heinz Company

KHCNASDAQConsumer StaplesPackaged Foods

$25.09Today:- (-)1Y −1.26%

As of Oct 22, 2026 close

Market cap
$29.76B
P/E (TTM)
-
Forward P/E
-
Dividend yield
6.38%
52-week range
$21.04$28.09
Volume (live)
-
Avg. volume (3M)
18.48M

The Kraft Heinz Company (KHC) Historical Stock Prices

Analyze The Kraft Heinz Company (KHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Kraft Heinz Company (KHC) Interactive Price Chart

Interactive historical price chart showing The Kraft Heinz Company stock price movements and trends across multiple time periods.

Loading chart...

KHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202623.7225.1223.6825.0925.0919.57M
Oct 21, 202623.6423.7623.4023.5023.509.30M
Oct 20, 202623.4023.8723.2023.8323.839.81M
Oct 19, 202623.4523.5623.1123.1723.179.96M
Oct 16, 202623.4323.7423.2623.6823.6813.39M
Oct 15, 202623.2223.6423.1423.2823.2817.10M
Oct 14, 202622.6022.9022.3622.7022.7011.86M
Oct 13, 202622.6922.7322.2022.4322.4311.11M
Oct 12, 202622.2322.5922.2022.4522.4511.05M
Oct 9, 202622.3522.4421.9022.2722.2715.07M
Oct 8, 202622.0922.5922.0022.4822.4831.29M
Oct 7, 202622.1622.2521.8021.9821.9815.19M
Oct 6, 202621.9122.2521.7622.0322.0319.03M
Oct 5, 202622.1022.2321.7721.8421.8416.40M
Oct 2, 202622.4222.5122.0922.1922.1912.56M
Oct 1, 202622.6722.6722.0222.4622.4617.20M
Sep 30, 202623.5823.7222.7222.7222.7212.47M
Sep 29, 202623.2723.6523.2423.4523.4510.63M
Sep 28, 202623.5823.7823.4523.5623.569.70M
Sep 25, 202623.8723.9323.4823.6323.6310.44M
Sep 24, 202623.9724.0023.6823.8623.8613.46M
Sep 23, 202624.0124.2323.5223.7923.7914.81M
Sep 22, 202624.5024.5223.9524.0024.0013.51M
Sep 21, 202624.3624.8024.2324.3724.3713.73M
Sep 18, 202624.6324.6824.1524.4324.4326.67M
Sep 17, 202625.1825.2024.5924.7324.7310.97M
Sep 16, 202624.7324.9824.6224.7324.7312.92M
Sep 15, 202623.9424.9523.7524.7324.7322.43M
Sep 14, 202624.4124.9924.2724.2724.2719.17M
Sep 11, 202624.5524.7724.1524.6024.60123.58M
Sep 10, 202624.9024.9024.2424.3924.3923.61M
Sep 9, 202624.7924.9824.5724.6124.6118.10M
Sep 8, 202624.7825.0724.3224.9024.9021.18M
Sep 4, 202625.0025.1424.7424.8524.8520.43M
Sep 3, 202626.0926.1025.3025.4225.0224.25M
Sep 2, 202626.1026.4425.8426.2625.8516.59M
Sep 1, 202625.7526.2525.6225.8725.4614.10M
Aug 31, 202625.7726.0525.6325.6725.2718.55M
Aug 28, 202625.2925.7525.1125.7025.3020.66M
Aug 27, 202624.6125.3924.6125.1324.7318.25M
Aug 26, 202624.4025.2524.2524.7924.4026.49M
Aug 25, 202625.5525.6225.1825.3224.9213.35M
Aug 24, 202625.7826.0125.5825.6725.2711.23M
Aug 21, 202625.7125.7825.4525.5825.188.35M
Aug 20, 202625.4725.8025.3125.5725.1711.95M
Aug 19, 202625.0125.9124.9825.6825.2811.32M
Aug 18, 202625.1525.1524.6924.8224.4310.27M
Aug 17, 202625.2525.3524.6824.7524.3611.67M
Aug 14, 202625.3625.5225.1825.5125.118.51M
Aug 13, 202624.8125.4124.8125.3824.9813.01M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.