-
5 DAY PERFORMANCE
+2.38% -
1 MONTH PERFORMANCE
-10.39% -
3 MONTH PERFORMANCE
-11.42% -
6 MONTH PERFORMANCE
-11.15% -
YEAR-TO-DATE PERFORMANCE
-13.98% -
1 YEAR PERFORMANCE
-8.28%
The Kraft Heinz Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.16 | $31.81 (2.09%) | $31.84 | $31.05 | 12.39 M | $38.49 B |
| 11/21/2024 | $30.80 | $31.09 (0.94%) | $31.15 | $30.70 | 14.03 M | $37.62 B |
| 11/20/2024 | $30.58 | $30.88 (0.98%) | $31.01 | $30.57 | 11.97 M | $37.36 B |
| 11/19/2024 | $30.72 | $30.58 (-0.46%) | $30.92 | $30.46 | 14.52 M | $37.00 B |
| 11/18/2024 | $31.22 | $31.07 (-0.48%) | $31.40 | $30.94 | 10.97 M | $37.59 B |
| 11/15/2024 | $31.83 | $31.14 (-2.17%) | $31.83 | $30.40 | 17.40 M | $37.68 B |
| 11/14/2024 | $32.15 | $31.79 (-1.12%) | $32.38 | $31.75 | 11.07 M | $38.47 B |
| 11/13/2024 | $31.93 | $32.13 (0.63%) | $32.15 | $31.79 | 7.69 M | $38.88 B |
| 11/12/2024 | $32.53 | $32.00 (-1.63%) | $32.56 | $31.94 | 10.45 M | $38.72 B |
| 11/11/2024 | $32.95 | $32.53 (-1.27%) | $33.13 | $32.51 | 8.03 M | $39.36 B |
| 11/08/2024 | $32.81 | $33.00 (0.58%) | $33.09 | $32.57 | 7.75 M | $39.93 B |
| 11/07/2024 | $33.37 | $32.82 (-1.65%) | $33.49 | $32.79 | 8.67 M | $39.71 B |
| 11/06/2024 | $33.72 | $33.42 (-0.89%) | $34.08 | $33.37 | 11.61 M | $40.44 B |
| 11/05/2024 | $33.40 | $33.51 (0.33%) | $33.60 | $33.02 | 7.84 M | $40.55 B |
| 11/04/2024 | $33.50 | $33.38 (-0.36%) | $33.70 | $33.26 | 7.13 M | $40.39 B |
| 11/01/2024 | $33.51 | $33.49 (-0.06%) | $33.62 | $33.32 | 5.68 M | $40.52 B |
| 10/31/2024 | $33.50 | $33.46 (-0.12%) | $34.02 | $33.45 | 10.35 M | $40.49 B |
| 10/30/2024 | $33.89 | $33.73 (-0.47%) | $33.90 | $33.03 | 14.15 M | $40.81 B |
| 10/29/2024 | $34.93 | $34.80 (-0.37%) | $35.07 | $34.77 | 7.67 M | $42.11 B |
| 10/28/2024 | $34.89 | $35.13 (0.69%) | $35.17 | $34.86 | 7.06 M | $42.51 B |
| 10/25/2024 | $34.91 | $34.74 (-0.49%) | $35.09 | $34.60 | 7.53 M | $42.10 B |
| 10/24/2024 | $35.42 | $35.03 (-1.1%) | $35.72 | $35.00 | 7.98 M | $42.46 B |
| 10/23/2024 | $35.37 | $35.50 (0.37%) | $35.59 | $35.10 | 5.86 M | $43.03 B |
| 10/22/2024 | $35.41 | $35.64 (0.65%) | $36.00 | $35.32 | 7.67 M | $43.20 B |
| 10/21/2024 | $36.02 | $35.49 (-1.47%) | $36.31 | $35.28 | 8.78 M | $43.01 B |
| 10/18/2024 | $35.60 | $36.00 (1.12%) | $36.11 | $35.58 | 5.50 M | $43.63 B |
| 10/17/2024 | $35.88 | $35.95 (0.2%) | $35.96 | $35.71 | 5.70 M | $43.57 B |
| 10/16/2024 | $35.70 | $35.81 (0.31%) | $35.89 | $35.56 | 5.03 M | $43.40 B |
| 10/15/2024 | $35.45 | $35.72 (0.76%) | $36.26 | $35.43 | 5.58 M | $43.29 B |
| 10/14/2024 | $35.22 | $35.36 (0.4%) | $35.38 | $34.98 | 3.82 M | $42.86 B |
| 10/11/2024 | $34.99 | $35.22 (0.66%) | $35.30 | $34.88 | 5.01 M | $42.69 B |
| 10/10/2024 | $34.74 | $34.83 (0.26%) | $34.99 | $34.66 | 4.23 M | $42.21 B |
| 10/09/2024 | $34.68 | $34.67 (-0.03%) | $34.94 | $34.48 | 4.15 M | $42.02 B |
| 10/08/2024 | $34.55 | $34.66 (0.32%) | $34.75 | $34.17 | 4.70 M | $42.01 B |
| 10/07/2024 | $34.63 | $34.59 (-0.12%) | $34.69 | $34.39 | 5.09 M | $41.92 B |
| 10/04/2024 | $34.17 | $34.59 (1.23%) | $34.64 | $34.06 | 4.81 M | $41.92 B |
| 10/03/2024 | $34.07 | $34.17 (0.29%) | $34.22 | $33.91 | 6.32 M | $41.41 B |
| 10/02/2024 | $35.01 | $34.37 (-1.83%) | $35.01 | $34.19 | 8.10 M | $41.66 B |
| 10/01/2024 | $35.15 | $35.17 (0.06%) | $35.28 | $34.86 | 6.15 M | $42.63 B |
| 09/30/2024 | $35.37 | $35.11 (-0.74%) | $35.51 | $34.91 | 4.98 M | $42.55 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 |