KHC - Kraft Heinz Co
24.54
0.310 1.263%
Share volume: 18,538,349
Last Updated: 03-06-2026
Food Products/Canned & Preserved Fruits & Vegetables:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$24.23
0.71
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $23.85 | $23.85 | $24.56 | $24.56 | $23.48 | $23.48 | $24.54 | $24.54 | 18,538,349 | $18,530,104.00 |
| 03-05-2026 | $24.04 | $23.64 | $24.50 | $24.09 | $23.90 | $23.50 | $24.23 | $23.83 | 19,170,852 | $19,170,852.00 |
| 03-04-2026 | $24.31 | $23.91 | $24.31 | $23.91 | $23.79 | $23.39 | $24.04 | $23.64 | 16,654,045 | $16,654,045.00 |
| 03-03-2026 | $24.34 | $23.94 | $24.55 | $24.14 | $24.00 | $23.60 | $24.22 | $23.82 | 15,479,633 | $15,479,633.00 |
| 03-02-2026 | $24.61 | $24.20 | $24.62 | $24.21 | $24.13 | $23.73 | $24.51 | $24.11 | 16,074,413 | $16,074,413.00 |
| 02-27-2026 | $24.63 | $24.63 | $25.01 | $25.01 | $24.54 | $24.54 | $24.61 | $24.61 | 16,535,278 | $16,535,278.00 |
| 02-26-2026 | $24.69 | $24.69 | $24.77 | $24.77 | $24.29 | $24.29 | $24.57 | $24.57 | 12,166,515 | $12,166,515.00 |
| 02-25-2026 | $24.74 | $24.74 | $24.84 | $24.84 | $24.10 | $24.10 | $24.56 | $24.56 | 13,396,737 | $13,396,737.00 |
| 02-24-2026 | $24.61 | $24.61 | $25.02 | $25.02 | $24.37 | $24.37 | $24.78 | $24.78 | 13,878,391 | $13,878,391.00 |
| 02-23-2026 | $24.30 | $24.30 | $24.68 | $24.68 | $24.21 | $24.21 | $24.54 | $24.54 | 11,359,387 | $11,359,387.00 |