MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KHC — The Kraft Heinz Company
NYSEThe Kraft Heinz Company
$21.84
-0.35(-1.58%)
- O
- 22.10
- H
- 22.23
- L
- 21.77
- V
- 16.4M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.84
Period Return-27.42%
Period High$30.42
Period Low$21.04
Avg Daily Volume15.24M
Total Trading Days365
KHC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.10 | $22.23 | $21.77 | $21.84 | $-0.35 | -1.58% | 16,398,669 | $21.89 | $21.77 $22.23 |
| Oct 2, 2026 | $22.42 | $22.51 | $22.09 | $22.19 | $-0.27 | -1.20% | 12,631,924 | $22.23 | $22.09 $22.51 |
| Oct 1, 2026 | $22.67 | $22.67 | $22.02 | $22.46 | $-0.26 | -1.14% | 17,702,173 | $22.29 | $22.02 $22.67 |
| Sep 30, 2026 | $23.58 | $23.72 | $22.72 | $22.72 | $-0.73 | -3.11% | 12,500,366 | $22.97 | $22.72 $23.72 |
| Sep 29, 2026 | $23.27 | $23.65 | $23.24 | $23.45 | $-0.11 | -0.47% | 10,634,084 | $23.43 | $23.24 $23.65 |
| Sep 28, 2026 | $23.58 | $23.78 | $23.45 | $23.56 | $-0.07 | -0.30% | 9,708,409 | $23.59 | $23.45 $23.78 |
| Sep 25, 2026 | $23.87 | $23.93 | $23.48 | $23.63 | $-0.23 | -0.96% | 10,454,841 | $23.62 | $23.48 $23.93 |
| Sep 24, 2026 | $23.97 | $24.00 | $23.68 | $23.86 | +$0.07 | +0.29% | 13,465,407 | $23.83 | $23.68 $24.00 |
| Sep 23, 2026 | $24.01 | $24.23 | $23.52 | $23.79 | $-0.21 | -0.87% | 14,845,579 | $23.70 | $23.52 $24.23 |
| Sep 22, 2026 | $24.50 | $24.52 | $23.95 | $24.00 | $-0.37 | -1.52% | 14,601,032 | $24.11 | $23.95 $24.52 |
| Sep 21, 2026 | $24.36 | $24.80 | $24.24 | $24.37 | $-0.06 | -0.25% | 14,042,698 | $24.37 | $24.24 $24.80 |
| Sep 18, 2026 | $24.63 | $24.68 | $24.15 | $24.43 | $-0.30 | -1.21% | 27,346,780 | $24.45 | $24.15 $24.68 |
| Sep 17, 2026 | $25.18 | $25.20 | $24.59 | $24.73 | +$0.00 | +0.00% | 11,654,876 | $24.79 | $24.59 $25.20 |
| Sep 16, 2026 | $24.74 | $24.98 | $24.62 | $24.73 | +$0.00 | +0.00% | 13,878,333 | $24.78 | $24.62 $24.98 |
| Sep 15, 2026 | $23.94 | $24.96 | $23.75 | $24.73 | +$0.46 | +1.90% | 22,567,503 | $24.53 | $23.75 $24.96 |
| Sep 14, 2026 | $24.41 | $24.99 | $24.27 | $24.27 | $-0.33 | -1.34% | 19,165,318 | $24.42 | $24.27 $24.99 |
| Sep 11, 2026 | $24.56 | $24.77 | $24.15 | $24.60 | +$0.21 | +0.86% | 123,784,125 | $24.57 | $24.15 $24.77 |
| Sep 10, 2026 | $24.90 | $24.90 | $24.24 | $24.39 | $-0.22 | -0.89% | 23,859,073 | $24.45 | $24.24 $24.90 |
| Sep 9, 2026 | $24.79 | $24.98 | $24.57 | $24.61 | $-0.29 | -1.16% | 18,453,653 | $24.73 | $24.57 $24.98 |
| Sep 8, 2026 | $24.78 | $25.07 | $24.32 | $24.90 | +$0.05 | +0.20% | 21,187,961 | $24.82 | $24.32 $25.07 |
| Sep 4, 2026 | $25.00 | $25.14 | $24.74 | $24.85 | $-0.57 | -2.24% | 20,432,950 | $24.89 | $24.74 $25.14 |
| Sep 3, 2026 | $26.09 | $26.10 | $25.30 | $25.42 | $-0.84 | -3.20% | 24,252,924 | $25.44 | $25.30 $26.10 |
| Sep 2, 2026 | $26.10 | $26.44 | $25.84 | $26.26 | +$0.39 | +1.51% | 16,156,490 | $26.25 | $25.84 $26.44 |
| Sep 1, 2026 | $25.75 | $26.25 | $25.62 | $25.87 | +$0.20 | +0.78% | 14,096,807 | $25.90 | $25.62 $26.25 |
| Aug 31, 2026 | $25.77 | $26.06 | $25.63 | $25.67 | $-0.03 | -0.12% | 18,564,729 | $25.74 | $25.63 $26.06 |
| Aug 28, 2026 | $25.29 | $25.75 | $25.11 | $25.70 | +$0.57 | +2.27% | 20,656,600 | $25.47 | $25.11 $25.75 |
| Aug 27, 2026 | $24.61 | $25.39 | $24.61 | $25.13 | +$0.34 | +1.37% | 18,253,099 | $25.10 | $24.61 $25.39 |
| Aug 26, 2026 | $24.40 | $25.26 | $24.25 | $24.79 | $-0.53 | -2.09% | 26,487,922 | $24.70 | $24.25 $25.26 |
| Aug 25, 2026 | $25.55 | $25.62 | $25.18 | $25.32 | $-0.35 | -1.36% | 13,347,360 | $25.32 | $25.18 $25.62 |
| Aug 24, 2026 | $25.78 | $26.01 | $25.58 | $25.67 | +$0.09 | +0.35% | 11,233,179 | $25.72 | $25.58 $26.01 |