Kraft Heinz Co (KHC) Historical Stock Data
24.23 ↓0.28 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KHC is down -0.02% a day on average. There have been 17 days where Kraft Heinz Co closed green and 13 days where KHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 24.56 | 24.23 | ↓$0.33 (-1.34%) | 24.07 | 24.66 | 10.10M |
| 2025-12-08 | 24.25 | 24.51 | ↑$0.26 (1.07%) | 24.25 | 24.66 | 11.20M |
| 2025-12-05 | 24.53 | 24.34 | ↓$0.19 (-0.77%) | 24.31 | 24.77 | 9.37M |
| 2025-12-04 | 25.01 | 24.59 | ↓$0.42 (-1.68%) | 24.54 | 25.14 | 11.03M |
| 2025-12-03 | 24.95 | 25.03 | ↑$0.08 (0.32%) | 24.86 | 25.28 | 13.35M |
| 2025-12-02 | 25.38 | 24.96 | ↓$0.42 (-1.65%) | 24.63 | 25.38 | 14.91M |
| 2025-12-01 | 25.40 | 25.37 | ↓$0.03 (-0.12%) | 25.09 | 25.48 | 12.95M |
| 2025-11-28 | 25.18 | 25.51 | ↑$0.33 (1.31%) | 25.13 | 25.56 | 6.30M |
| 2025-11-26 | 25.35 | 25.60 | ↑$0.25 (0.99%) | 25.33 | 25.77 | 9.52M |
| 2025-11-25 | 25.31 | 25.44 | ↑$0.13 (0.51%) | 25.27 | 25.61 | 12.69M |
| 2025-11-24 | 25.28 | 25.23 | ↓$0.05 (-0.20%) | 24.99 | 25.30 | 22.40M |
| 2025-11-21 | 25.07 | 25.29 | ↑$0.22 (0.88%) | 24.87 | 25.54 | 11.88M |
| 2025-11-20 | 24.94 | 24.98 | ↑$0.04 (0.16%) | 24.86 | 25.22 | 14.97M |
| 2025-11-19 | 24.92 | 24.91 | ↓$0.00 (-0.02%) | 24.76 | 25.00 | 9.80M |
| 2025-11-18 | 24.53 | 24.97 | ↑$0.44 (1.79%) | 24.37 | 25.09 | 15.67M |
| 2025-11-17 | 24.90 | 24.49 | ↓$0.41 (-1.65%) | 24.46 | 24.94 | 14.01M |
| 2025-11-14 | 25.04 | 24.85 | ↓$0.18 (-0.74%) | 24.60 | 25.16 | 19.86M |
| 2025-11-13 | 24.73 | 24.96 | ↑$0.23 (0.93%) | 24.71 | 25.21 | 17.99M |
| 2025-11-12 | 24.70 | 24.75 | ↑$0.05 (0.22%) | 24.36 | 24.79 | 12.98M |
| 2025-11-11 | 24.46 | 24.67 | ↑$0.21 (0.86%) | 24.36 | 24.70 | 15.28M |
| 2025-11-10 | 24.30 | 24.38 | ↑$0.08 (0.33%) | 24.09 | 24.43 | 23.01M |
| 2025-11-07 | 23.89 | 24.28 | ↑$0.39 (1.63%) | 23.76 | 24.30 | 18.66M |
| 2025-11-06 | 24.12 | 23.72 | ↓$0.40 (-1.66%) | 23.70 | 24.42 | 29.33M |
| 2025-11-05 | 24.10 | 24.14 | ↑$0.04 (0.17%) | 23.98 | 24.34 | 19.61M |
| 2025-11-04 | 24.35 | 24.17 | ↓$0.18 (-0.74%) | 24.04 | 24.40 | 19.21M |
| 2025-11-03 | 24.66 | 24.33 | ↓$0.33 (-1.34%) | 23.90 | 24.67 | 20.11M |
| 2025-10-31 | 24.36 | 24.73 | ↑$0.37 (1.52%) | 24.21 | 24.98 | 30.48M |
| 2025-10-30 | 24.30 | 24.58 | ↑$0.28 (1.15%) | 24.10 | 24.78 | 30.87M |
| 2025-10-29 | 25.02 | 24.38 | ↓$0.64 (-2.56%) | 24.11 | 25.22 | 44.67M |
| 2025-10-28 | 25.49 | 25.52 | ↑$0.03 (0.12%) | 25.31 | 25.67 | 16.16M |
Create an account or log in to view more rows.
$KHC shorting it
$KHC my put options are fine
$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