Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Kraft Heinz Company logo
KHC
The Kraft Heinz Company
20:00:01
22.82 $
0.0000 (%0.00)
Previous Close: 23.2
Day Low₺22.755
Day High₺23.14
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KHC: The Kraft Heinz Company Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.4047
CLOSE 27.3898

Low

LOW 23.6

High

HIGH 33.35
DATEOPENHIGHLOWCLOSE
01/02/202530.9531.0330.6130.77
01/03/202530.8730.930.5130.61
01/06/202530.6130.8930.0430.05
01/07/202529.9730.3329.7129.77
01/08/202529.8129.8329.2329.66
01/10/202529.4329.4428.528.51
01/13/202528.6529.0228.4828.78
01/14/202528.7928.8928.5328.71
01/15/202528.822928.4228.73
01/16/202528.5329.0328.3728.97
01/17/202529.1629.4629.0529.27
01/21/202529.3729.8229.3429.48
01/22/202529.3329.4529.0229.07
01/23/202529.0829.2128.9729.07
01/24/202529.1729.4229.0229.31
01/27/202529.730.6429.730.2
01/28/202530.0430.2629.429.59
01/29/202529.6729.8529.5729.66
01/30/202529.930.3229.6530.27
01/31/20253030.2129.7629.84
02/03/202529.629.7628.9829.28
02/04/202529.1129.1528.5228.7
02/05/202528.6428.7228.3128.61
02/06/202528.929.0828.729.01
02/07/202529.1429.3428.8629.3
02/10/202529.1429.1828.7128.96
02/11/202528.9729.6628.7829.58
02/12/202527.5328.8227.2528.62
02/13/202528.3229.3228.0829.25
02/14/202529.2229.5928.8428.92
02/18/202528.6529.4428.6229.32
02/19/202529.3529.9329.2229.79
02/20/202529.8230.2529.8130.16
02/21/202530.3231.330.2331.13
02/24/202531.1531.9330.9731.36
02/25/202531.531.931.3231.73
02/26/202531.5131.5830.5530.62
02/27/202530.5430.9230.2330.65
02/28/202530.8831.0630.5930.71
03/03/202530.731.3930.6531.32
03/04/202531.6931.9230.9530.98
03/05/202530.8331.5230.7630.99
03/06/202531.0431.5730.8231.28
03/07/202530.9532.6930.8232.18
03/10/202532.4533.3532.1632.22
03/11/202532.1232.2531.0131.1
03/12/202530.6731.0230.0430.3
03/13/202530.3430.8430.1230.19
03/14/202530.1330.5330.0930.23
03/17/202530.2430.830.2230.66
03/18/202530.830.8930.3730.39
03/19/202530.1830.429.7329.89
03/20/202529.9530.1529.6929.71
03/21/202529.629.9329.3929.52
03/24/202529.2429.4728.9429.12
03/25/202529.1229.2428.9329.1
03/26/202529.1729.8329.1529.69
03/27/202529.8630.1329.7730.07
03/28/202530.2430.4130.0630.24
03/31/202530.3730.7730.2930.43
04/01/202530.5330.6930.1230.34
04/02/202530.3930.5530.0530.13
04/03/202530.4531.1230.430.81
04/04/202530.3931.1529.6529.68
04/07/202528.9329.7328.4428.53
04/08/202528.7928.9127.4627.69
04/09/202527.629.2727.2629.1
04/10/202529.0229.2528.2828.84
04/11/202529.1229.5628.7629.33
04/14/202529.4429.8929.3429.8
04/15/202529.930.0129.3829.42
04/16/202529.629.6528.6728.81
04/17/202528.9829.5728.8429.46
04/21/202529.5629.9829.3929.94
04/22/202529.9530.4229.8330.2
04/23/202530.1330.4229.7630.09
04/24/202530.1130.1229.4529.64
04/25/202529.6529.7429.2929.49
04/28/202529.3929.4628.7128.81
04/29/202528.929.0928.5228.87
04/30/202529.129.2928.7429.1
05/01/202528.928.9428.3928.5
05/02/202528.6128.828.4328.64
05/05/202528.628.6628.3628.59
05/06/202528.5628.7328.3528.4
05/07/202528.4528.4728.0528.23
05/08/202528.2628.5928.228.49
05/09/202528.3228.3628.0328.07
05/12/202528.1228.4727.828.15
05/13/202528.1528.1927.4127.59
05/14/202527.5627.5627.1427.17
05/15/202527.3327.5127.1627.49
05/16/202527.4727.7827.3427.74
05/19/202527.827.927.5527.88
05/20/202527.8828.1227.8227.9
05/21/202528.1128.1126.6226.63
05/22/202526.6426.6426.1826.5
05/23/202526.4926.5226.0126.3
05/27/202526.4826.8426.3826.83
05/28/202526.8326.8826.4626.54
05/29/202526.5527.0326.5427.02
05/30/202526.5726.8926.5126.73
06/02/202526.6526.7426.3326.63
06/03/202526.526.9226.2226.79
06/04/202526.8626.9826.6826.7
06/05/202526.6626.7426.4126.62
06/06/202526.7226.9126.5726.73
06/09/202526.7126.7626.2526.48
06/10/202526.526.8126.3626.59
06/11/202526.5326.6526.3126.42
06/12/202526.426.4726.1726.46
06/13/202526.4226.826.0426.08
06/16/202526.1226.2125.5325.79
06/17/202525.8226.1125.6925.75
06/18/202525.725.9725.5925.68
06/20/202525.7926.1225.6225.8
06/23/202525.8226.0825.6225.92
06/24/202525.9526.125.7926.03
06/25/20252626.0425.6825.73
06/26/202525.8426.225.6925.79
06/27/202525.8525.9225.4425.61
06/30/202525.6325.8725.525.82
07/01/202525.8626.8725.8326.61
07/02/202526.6627.1226.5127.06
07/03/202527.0927.1526.5826.66
07/07/202526.626.6725.9826.08
07/08/202526.0626.6425.9426.43
07/09/202526.4626.5726.0526.45
07/10/202526.1426.7525.8526.47
07/11/202526.2827.5725.9427.14
07/14/202527.2627.8427.1427.8
07/15/202527.7727.9427.0827.12
07/16/202527.2327.6227.0927.58
07/17/202527.728.1527.6328.13
07/18/202528.228.2227.6927.82
07/21/202527.9628.0227.4427.48
07/22/202527.5328.8127.528.78
07/23/202528.929.1528.7528.94
07/24/202528.9929.1328.7228.78
07/25/202528.7528.8128.3628.68
07/28/202528.5628.5728.0528.25
07/29/202528.2528.6228.2228.56
07/30/202528.7929.1928.1628.49
07/31/202528.0628.0627.4227.46
08/01/202527.727.8227.0627.41
08/04/202527.2227.2526.6226.8
08/05/202526.827.326.827.04
08/06/202527.0627.426.8527.26
08/07/202527.3527.7627.1727.65
08/08/202527.6227.927.5327.76
08/11/202527.8228.0327.0927.43
08/12/202527.4627.7527.2127.35
08/13/202527.3628.0327.328.02
08/14/202527.8627.8827.5227.65
08/15/202527.7527.8127.4627.67
08/18/202527.6127.6227.1627.27
08/19/202527.3827.7627.3327.67
08/20/202527.8128.0327.2927.42
08/21/202527.3127.5627.1227.5
08/22/202527.6428.127.6228.06
08/25/20252828.0127.6527.69
08/26/202527.627.7427.3227.7
08/27/202527.6127.9327.5327.89
08/28/202527.9127.9527.3827.64
08/29/202527.2628.0827.1927.97
09/02/202527.827.9125.8426.02
09/03/202526.252726.1126.93
09/04/202526.9527.2526.7226.96
09/05/202526.9527.5126.9227.29
09/08/202527.1427.1526.5326.9
09/09/202526.792726.6626.67
09/10/202526.6126.7326.3326.65
09/11/202526.726.9426.526.52
09/12/202526.5726.5726.0526.13
09/15/202526.2326.3725.6225.63
09/16/202525.6326.0525.6125.93
09/17/202525.9226.2525.6725.73
09/18/202525.7326.2225.6626.08
09/19/202526.2426.5626.1726.42
09/22/202526.3826.5226.2626.38
09/23/202526.4526.6926.4326.56
09/24/202526.4826.8526.4326.74
09/25/202526.8926.8925.7725.81
09/26/202525.8326.1525.8226.05
09/29/202526.0726.0725.3525.7
09/30/202525.7126.1325.526.04
10/01/202526.0326.3725.9326.28
10/02/202526.226.3225.8526.07
10/03/202526.0726.2425.9726.06
10/06/202525.9125.9625.2425.27
10/07/202525.2925.4824.9725.42
10/08/202525.325.3724.9525.08
10/09/202525.0525.1124.8525.04
10/10/202525.0925.2924.9825.15
10/13/202525.0825.1724.825.11
10/14/202525.0625.4725.0425.44
10/15/202525.3625.4924.9925.19
10/16/202525.2525.4425.0425.13
10/17/202525.2325.5525.1525.52
10/20/202525.5825.8825.5325.71
10/21/202525.8125.8625.5425.58
10/22/202525.5425.9525.4325.64
10/23/202525.6225.6525.2525.41
10/24/202525.5625.625.2125.25
10/27/202525.2625.6325.2625.59
10/28/202525.4925.6725.3125.52
10/29/202525.0125.2224.1124.38
10/30/202524.3224.7824.124.58
10/31/202524.3624.9824.2124.73
11/03/202524.6824.6923.924.33
11/04/202524.3524.424.0424.17
11/05/202524.1324.3423.9824.14
11/06/202524.1224.4223.723.72
11/07/202523.924.323.7624.28
11/10/202524.324.4324.0924.38
11/11/202524.4624.724.3624.67
11/12/202524.724.7924.3624.75
11/13/202524.7325.2124.7124.96
11/14/202525.0425.1624.624.85
11/17/202524.924.9424.4624.49
11/18/202524.5325.0924.3724.97
11/19/202524.922524.7624.91
11/20/202524.9425.2224.8624.98
11/21/202525.0725.5424.8725.29
11/24/202525.2825.324.9925.23
11/25/202525.3125.6125.2725.44
11/26/202525.3525.7725.3325.6
11/28/202525.1825.5625.1325.51
12/01/202525.425.4825.0925.37
12/02/202525.3825.3824.6324.96
12/03/202524.9525.2824.8625.03
12/04/202525.0125.1424.5424.59
12/05/202524.5324.7724.3124.34
12/08/202524.2524.6624.2524.51
12/09/202524.5624.6624.0724.23
12/10/202524.324.4224.1924.35
12/11/202524.3824.624.2424.39
12/12/202524.4624.7524.3824.45
12/15/202524.4924.6324.4124.5
12/16/202524.7424.9224.4524.68
12/17/202524.6824.9524.6424.75
12/18/202524.6624.9824.624.75
12/19/202524.6224.7624.4624.51
12/22/202524.3724.4824.124.15
12/23/202524.1724.1723.623.7
12/24/202523.6424.0523.6424.02
12/26/202523.9924.1723.9524.13
12/29/202524.1524.4624.1124.25
12/30/202524.224.5424.1724.43
12/31/202524.4324.4624.2424.25