-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
-0.93% -
3 MONTH PERFORMANCE
+8.94% -
6 MONTH PERFORMANCE
-4.88% -
YEAR-TO-DATE PERFORMANCE
-5.08% -
1 YEAR PERFORMANCE
+4.34%
The Kraft Heinz Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $35.37 | $35.10 (-0.76%) | $35.51 | $34.91 | 4.75 M | $42.54 B |
| 09/27/2024 | $34.95 | $35.37 (1.2%) | $35.74 | $34.93 | 8.65 M | $42.87 B |
| 09/26/2024 | $34.56 | $34.80 (0.69%) | $34.83 | $34.50 | 6.02 M | $42.18 B |
| 09/25/2024 | $34.75 | $34.52 (-0.66%) | $34.85 | $34.43 | 6.16 M | $41.84 B |
| 09/24/2024 | $34.66 | $34.70 (0.12%) | $34.89 | $34.55 | 5.00 M | $42.06 B |
| 09/23/2024 | $34.90 | $34.68 (-0.63%) | $35.06 | $34.52 | 7.26 M | $42.03 B |
| 09/20/2024 | $35.07 | $34.96 (-0.31%) | $35.37 | $34.77 | 36.46 M | $42.37 B |
| 09/19/2024 | $35.11 | $34.99 (-0.34%) | $35.25 | $34.86 | 7.12 M | $42.41 B |
| 09/18/2024 | $34.89 | $35.14 (0.72%) | $35.65 | $34.87 | 5.39 M | $42.59 B |
| 09/17/2024 | $35.58 | $35.04 (-1.52%) | $35.84 | $35.01 | 7.14 M | $42.47 B |
| 09/16/2024 | $35.79 | $35.63 (-0.45%) | $35.93 | $35.46 | 5.39 M | $43.18 B |
| 09/13/2024 | $35.30 | $35.59 (0.82%) | $35.61 | $35.22 | 5.13 M | $43.14 B |
| 09/12/2024 | $35.07 | $35.20 (0.37%) | $35.22 | $34.74 | 4.61 M | $42.66 B |
| 09/11/2024 | $35.51 | $35.16 (-0.99%) | $35.51 | $34.91 | 6.41 M | $42.61 B |
| 09/10/2024 | $36.06 | $35.52 (-1.5%) | $36.15 | $35.37 | 4.67 M | $43.05 B |
| 09/09/2024 | $35.86 | $36.05 (0.53%) | $36.21 | $35.72 | 6.56 M | $43.69 B |
| 09/06/2024 | $36.20 | $35.84 (-0.99%) | $36.28 | $35.83 | 5.83 M | $43.44 B |
| 09/05/2024 | $36.19 | $36.13 (-0.17%) | $36.53 | $36.05 | 7.69 M | $43.79 B |
| 09/04/2024 | $35.56 | $36.07 (1.43%) | $36.10 | $35.56 | 7.43 M | $43.72 B |
| 09/03/2024 | $35.33 | $35.59 (0.74%) | $35.66 | $34.67 | 8.67 M | $43.14 B |
| 08/30/2024 | $34.80 | $35.43 (1.81%) | $35.47 | $34.80 | 9.32 M | $42.94 B |
| 08/29/2024 | $35.43 | $35.26 (-0.48%) | $35.47 | $34.99 | 7.53 M | $42.74 B |
| 08/28/2024 | $35.64 | $35.39 (-0.7%) | $35.75 | $35.26 | 6.56 M | $42.89 B |
| 08/27/2024 | $36.05 | $35.74 (-0.86%) | $36.18 | $35.60 | 4.75 M | $43.32 B |
| 08/26/2024 | $36.00 | $35.93 (-0.19%) | $36.32 | $35.87 | 5.88 M | $43.55 B |
| 08/23/2024 | $35.70 | $35.91 (0.59%) | $35.94 | $35.63 | 4.39 M | $43.52 B |
| 08/22/2024 | $35.55 | $35.52 (-0.08%) | $35.62 | $35.27 | 6.18 M | $43.05 B |
| 08/21/2024 | $35.29 | $35.44 (0.43%) | $35.57 | $35.22 | 5.89 M | $42.95 B |
| 08/20/2024 | $35.35 | $35.29 (-0.17%) | $35.43 | $35.01 | 5.62 M | $42.77 B |
| 08/19/2024 | $34.75 | $35.36 (1.76%) | $35.37 | $34.68 | 6.55 M | $42.86 B |
| 08/16/2024 | $34.22 | $34.62 (1.17%) | $34.83 | $34.03 | 11.47 M | $41.96 B |
| 08/15/2024 | $34.38 | $34.19 (-0.55%) | $34.54 | $34.12 | 6.18 M | $41.44 B |
| 08/14/2024 | $34.57 | $34.49 (-0.23%) | $35.03 | $34.47 | 6.11 M | $41.80 B |
| 08/13/2024 | $34.06 | $34.57 (1.5%) | $34.74 | $34.00 | 6.62 M | $41.90 B |
| 08/12/2024 | $34.98 | $34.17 (-2.32%) | $35.02 | $34.07 | 8.41 M | $41.41 B |
| 08/09/2024 | $35.19 | $35.27 (0.23%) | $35.41 | $34.81 | 5.11 M | $42.75 B |
| 08/08/2024 | $34.62 | $35.21 (1.7%) | $35.32 | $34.56 | 6.30 M | $42.67 B |
| 08/07/2024 | $34.86 | $34.67 (-0.55%) | $35.41 | $34.63 | 7.91 M | $42.02 B |
| 08/06/2024 | $35.38 | $34.82 (-1.58%) | $35.68 | $34.79 | 7.27 M | $42.20 B |
| 08/05/2024 | $36.11 | $35.20 (-2.52%) | $36.52 | $34.89 | 12.77 M | $42.66 B |
| 08/02/2024 | $35.81 | $36.06 (0.7%) | $36.28 | $35.39 | 15.88 M | $43.70 B |
| 08/01/2024 | $35.04 | $35.40 (1.03%) | $35.56 | $34.76 | 10.26 M | $42.90 B |
| 07/31/2024 | $34.59 | $35.21 (1.79%) | $35.67 | $34.35 | 21.39 M | $42.67 B |
| 07/30/2024 | $33.40 | $33.84 (1.32%) | $33.93 | $33.23 | 11.64 M | $41.01 B |
| 07/29/2024 | $33.28 | $33.42 (0.42%) | $33.50 | $32.99 | 7.41 M | $40.51 B |
| 07/26/2024 | $33.39 | $33.36 (-0.09%) | $33.57 | $33.20 | 6.05 M | $40.50 B |
| 07/25/2024 | $33.26 | $33.29 (0.09%) | $34.12 | $33.14 | 6.89 M | $40.41 B |
| 07/24/2024 | $32.89 | $33.05 (0.49%) | $33.36 | $32.56 | 8.16 M | $40.12 B |
| 07/23/2024 | $32.85 | $32.80 (-0.15%) | $32.98 | $32.63 | 5.62 M | $39.82 B |
| 07/22/2024 | $33.15 | $32.82 (-1%) | $33.22 | $32.69 | 6.32 M | $39.84 B |
| 07/19/2024 | $33.66 | $33.12 (-1.6%) | $33.72 | $33.00 | 6.42 M | $40.21 B |
| 07/18/2024 | $33.68 | $33.77 (0.27%) | $34.41 | $33.58 | 10.01 M | $41.00 B |
| 07/17/2024 | $33.09 | $33.90 (2.45%) | $34.04 | $33.06 | 12.10 M | $41.15 B |
| 07/16/2024 | $32.27 | $32.84 (1.77%) | $32.91 | $32.23 | 6.19 M | $39.87 B |
| 07/15/2024 | $32.07 | $32.29 (0.69%) | $32.55 | $31.97 | 6.72 M | $39.20 B |
| 07/12/2024 | $32.32 | $32.07 (-0.77%) | $32.46 | $32.04 | 6.25 M | $38.93 B |
| 07/11/2024 | $31.78 | $32.18 (1.26%) | $32.23 | $31.58 | 7.47 M | $39.07 B |
| 07/10/2024 | $31.84 | $31.92 (0.25%) | $32.01 | $31.76 | 7.12 M | $38.75 B |
| 07/09/2024 | $32.00 | $31.93 (-0.22%) | $32.09 | $31.77 | 7.63 M | $38.76 B |
| 07/08/2024 | $32.09 | $32.10 (0.03%) | $32.26 | $31.97 | 5.87 M | $38.97 B |
| 07/05/2024 | $32.20 | $32.09 (-0.34%) | $32.21 | $31.83 | 5.20 M | $38.96 B |
| 07/03/2024 | $32.10 | $32.09 (-0.03%) | $32.24 | $31.94 | 3.81 M | $38.96 B |
| 07/02/2024 | $31.95 | $32.00 (0.16%) | $32.00 | $31.72 | 5.47 M | $38.85 B |
| 07/01/2024 | $32.23 | $31.86 (-1.15%) | $32.66 | $31.83 | 7.76 M | $38.68 B |