5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
+1.78%
3 MONTH PERFORMANCE
-3.85%
6 MONTH PERFORMANCE
-13.44%
YEAR-TO-DATE PERFORMANCE
-1.24%
1 YEAR PERFORMANCE
-19.60%
Kraft Heinz Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $23.80 | $23.95 (0.64%) | $24.14 | $23.44 | 15.13 M | $28.43 B |
| 02/17/2026 | $24.74 | $23.78 (-3.88%) | $24.88 | $23.45 | 20.76 M | $28.23 B |
| 02/13/2026 | $24.34 | $24.80 (1.89%) | $24.93 | $24.29 | 13.89 M | $29.44 B |
| 02/12/2026 | $24.47 | $24.32 (-0.61%) | $24.77 | $24.18 | 18.69 M | $28.87 B |
| 02/11/2026 | $23.80 | $24.99 (5%) | $25.20 | $23.57 | 37.71 M | $29.56 B |
| 02/10/2026 | $24.58 | $24.90 (1.3%) | $25.18 | $24.38 | 22.42 M | $29.45 B |
| 02/09/2026 | $24.58 | $24.58 (0%) | $24.69 | $24.36 | 13.29 M | $29.18 B |
| 02/06/2026 | $24.40 | $24.64 (0.98%) | $24.75 | $24.40 | 11.52 M | $29.14 B |
| 02/05/2026 | $24.67 | $24.45 (-0.89%) | $24.83 | $24.16 | 13.12 M | $28.92 B |
| 02/04/2026 | $23.95 | $24.48 (2.21%) | $24.73 | $23.89 | 17.93 M | $28.95 B |
| 02/03/2026 | $23.31 | $23.87 (2.4%) | $24.08 | $23.27 | 17.53 M | $28.23 B |
| 02/02/2026 | $23.74 | $23.50 (-1.01%) | $23.79 | $23.26 | 11.86 M | $27.79 B |
| 01/30/2026 | $23.20 | $23.74 (2.33%) | $23.76 | $23.05 | 21.99 M | $28.08 B |
| 01/29/2026 | $23.25 | $23.14 (-0.47%) | $23.47 | $22.98 | 18.07 M | $27.37 B |
| 01/28/2026 | $23.68 | $23.19 (-2.07%) | $23.86 | $22.99 | 14.19 M | $27.43 B |
| 01/27/2026 | $23.53 | $23.70 (0.72%) | $23.91 | $23.46 | 19.46 M | $28.03 B |
| 01/26/2026 | $23.20 | $23.58 (1.64%) | $23.73 | $23.20 | 14.88 M | $27.89 B |
| 01/23/2026 | $22.68 | $23.20 (2.29%) | $23.24 | $22.67 | 14.25 M | $27.44 B |
| 01/22/2026 | $22.29 | $22.72 (1.93%) | $22.78 | $22.25 | 18.64 M | $26.87 B |
| 01/21/2026 | $22.23 | $22.40 (0.76%) | $22.80 | $21.99 | 40.78 M | $26.49 B |
| 01/20/2026 | $23.41 | $23.76 (1.5%) | $23.94 | $23.20 | 17.95 M | $28.10 B |
| 01/16/2026 | $23.84 | $23.53 (-1.3%) | $23.90 | $23.50 | 14.77 M | $27.83 B |
| 01/15/2026 | $24.24 | $24.24 (0%) | $24.32 | $24.01 | 11.70 M | $28.67 B |
| 01/14/2026 | $23.50 | $24.32 (3.49%) | $24.48 | $23.49 | 16.92 M | $28.76 B |
| 01/13/2026 | $23.39 | $23.51 (0.51%) | $23.65 | $23.37 | 8.22 M | $27.81 B |
| 01/12/2026 | $23.46 | $23.39 (-0.3%) | $23.65 | $23.37 | 12.96 M | $27.66 B |
| 01/09/2026 | $23.45 | $23.42 (-0.13%) | $23.64 | $23.18 | 12.20 M | $27.70 B |
| 01/08/2026 | $22.99 | $23.43 (1.91%) | $23.58 | $22.91 | 15.06 M | $27.71 B |
| 01/07/2026 | $23.61 | $23.01 (-2.54%) | $23.67 | $22.99 | 19.27 M | $27.21 B |
| 01/06/2026 | $23.83 | $23.51 (-1.34%) | $23.83 | $23.46 | 16.59 M | $27.81 B |
| 01/05/2026 | $24.31 | $23.77 (-2.22%) | $24.36 | $23.73 | 18.65 M | $28.11 B |
| 01/02/2026 | $24.29 | $24.39 (0.41%) | $24.56 | $24.06 | 12.84 M | $28.85 B |
| 12/31/2025 | $24.43 | $24.25 (-0.74%) | $24.46 | $24.24 | 9.93 M | $28.68 B |
| 12/30/2025 | $24.20 | $24.43 (0.95%) | $24.54 | $24.17 | 10.11 M | $28.89 B |
| 12/29/2025 | $24.15 | $24.25 (0.41%) | $24.46 | $24.11 | 15.49 M | $28.68 B |
| 12/26/2025 | $23.99 | $24.13 (0.58%) | $24.17 | $23.95 | 9.08 M | $28.54 B |
| 12/24/2025 | $23.64 | $24.02 (1.61%) | $24.05 | $23.64 | 5.69 M | $28.41 B |
| 12/23/2025 | $24.17 | $23.70 (-1.94%) | $24.17 | $23.60 | 13.90 M | $28.03 B |
| 12/22/2025 | $24.37 | $24.15 (-0.9%) | $24.48 | $24.10 | 13.47 M | $28.56 B |
| 12/19/2025 | $24.62 | $24.51 (-0.45%) | $24.76 | $24.46 | 22.74 M | $28.99 B |
| 12/18/2025 | $24.66 | $24.75 (0.36%) | $24.98 | $24.60 | 13.21 M | $29.27 B |
| 12/17/2025 | $24.68 | $24.75 (0.28%) | $24.95 | $24.64 | 14.09 M | $29.27 B |
| 12/16/2025 | $24.74 | $24.68 (-0.24%) | $24.92 | $24.45 | 18.73 M | $29.19 B |
| 12/15/2025 | $24.49 | $24.50 (0.04%) | $24.63 | $24.41 | 13.60 M | $28.98 B |
| 12/12/2025 | $24.46 | $24.45 (-0.04%) | $24.75 | $24.38 | 11.34 M | $28.92 B |
| 12/11/2025 | $24.38 | $24.39 (0.04%) | $24.60 | $24.24 | 13.56 M | $28.85 B |
| 12/10/2025 | $24.30 | $24.35 (0.21%) | $24.42 | $24.19 | 11.20 M | $28.80 B |
| 12/09/2025 | $24.56 | $24.23 (-1.34%) | $24.66 | $24.07 | 10.10 M | $28.66 B |
| 12/08/2025 | $24.25 | $24.51 (1.07%) | $24.66 | $24.25 | 11.20 M | $28.99 B |
| 12/05/2025 | $24.53 | $24.34 (-0.77%) | $24.77 | $24.31 | 9.38 M | $28.79 B |
| 12/04/2025 | $25.01 | $24.59 (-1.68%) | $25.14 | $24.54 | 11.03 M | $29.08 B |
| 12/03/2025 | $24.95 | $25.03 (0.32%) | $25.28 | $24.86 | 13.35 M | $29.60 B |
| 12/02/2025 | $25.38 | $24.96 (-1.65%) | $25.38 | $24.63 | 14.91 M | $29.52 B |
| 12/01/2025 | $25.40 | $25.37 (-0.12%) | $25.48 | $25.09 | 12.95 M | $30.00 B |
| 11/28/2025 | $25.18 | $25.51 (1.31%) | $25.56 | $25.13 | 6.30 M | $30.17 B |
| 11/26/2025 | $25.35 | $25.60 (0.99%) | $25.77 | $25.33 | 9.52 M | $30.28 B |
| 11/25/2025 | $25.31 | $25.44 (0.51%) | $25.61 | $25.27 | 12.69 M | $30.09 B |
| 11/24/2025 | $25.28 | $25.23 (-0.2%) | $25.30 | $24.99 | 22.40 M | $29.84 B |
| 11/21/2025 | $25.07 | $25.29 (0.88%) | $25.54 | $24.87 | 11.88 M | $29.91 B |
| 11/20/2025 | $24.94 | $24.98 (0.16%) | $25.22 | $24.86 | 14.97 M | $29.54 B |
| 11/19/2025 | $24.92 | $24.91 (-0.04%) | $25.00 | $24.76 | 9.80 M | $29.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
