KHC Daily Statistics
KHC daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
The Kraft Heinz Company (KHC) company overview
In July 2015, Kraft merged with Heinz to create one of North America's largest food and beverage manufacturers. Beyond its namesake brands, its portfolio includes Oscar Mayer, Velveeta, and Philadelphia (cream cheese spread). While the retail channel drives around 85% of its total sales, the firm also maintains a growing foodservice presence. Outside North America, Kraft Heinz's global reach encompasses a distribution network in Europe and emerging markets, which accounts for around 25% of its consolidated sales base. The company sells its products in more than 190 countries and territories.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 22.35 | 22.44 | 21.9 | 22.27 | — |
| 2026-10-08 | 22.09 | 22.59 | 22 | 22.48 | — |
| 2026-10-07 | 22.16 | 22.25 | 21.8 | 21.98 | — |
| 2026-10-06 | 21.91 | 22.25 | 21.76 | 22.03 | — |
| 2026-10-05 | 22.1 | 22.23 | 21.77 | 21.84 | — |
| 2026-10-02 | 22.42 | 22.51 | 22.09 | 22.19 | — |
| 2026-10-01 | 22.67 | 22.67 | 22.02 | 22.46 | — |
| 2026-09-30 | 23.58 | 23.72 | 22.72 | 22.72 | — |
| 2026-09-29 | 23.27 | 23.65 | 23.24 | 23.45 | — |
| 2026-09-28 | 23.58 | 23.78 | 23.45 | 23.56 | — |
| 2026-09-25 | 23.87 | 23.93 | 23.48 | 23.63 | — |
| 2026-09-24 | 23.97 | 24 | 23.68 | 23.86 | — |
| 2026-09-23 | 24.01 | 24.23 | 23.52 | 23.79 | — |
| 2026-09-21 | 24.36 | 24.8 | 24.24 | 24.37 | — |
| 2026-09-18 | 24.63 | 24.68 | 24.15 | 24.43 | — |
| 2026-09-17 | 25.18 | 25.2 | 24.59 | 24.73 | — |
| 2026-09-16 | 24.74 | 24.98 | 24.62 | 24.73 | — |
| 2026-09-15 | 23.94 | 24.95 | 23.75 | 24.73 | — |
| 2026-09-11 | 24.56 | 24.77 | 24.15 | 24.6 | — |
| 2026-09-10 | 24.9 | 24.9 | 24.24 | 24.39 | — |
| 2026-09-09 | 24.77 | 24.98 | 24.57 | 24.61 | — |
| 2026-09-08 | 24.79 | 25.07 | 24.32 | 24.9 | — |
| 2026-09-04 | 25 | 25.14 | 24.74 | 24.85 | — |
| 2026-09-02 | 26.1 | 26.44 | 25.84 | 26.26 | — |
| 2026-09-01 | 25.75 | 26.25 | 25.62 | 25.87 | — |
| 2026-08-31 | 25.77 | 26.06 | 25.63 | 25.67 | — |
| 2026-08-27 | 24.6 | 25.39 | 24.6 | 25.13 | — |
| 2026-08-26 | 24.4 | 25.25 | 24.25 | 24.79 | — |
| 2026-08-25 | 25.55 | 25.62 | 25.18 | 25.32 | — |
| 2026-08-24 | 25.78 | 26.01 | 25.58 | 25.67 | — |
| 2026-08-21 | 25.71 | 25.78 | 25.45 | 25.58 | — |
| 2026-08-20 | 25.47 | 25.8 | 25.31 | 25.57 | — |
| 2026-08-19 | 25.01 | 25.91 | 24.99 | 25.68 | — |
| 2026-08-18 | 25.15 | 25.15 | 24.69 | 24.82 | — |
| 2026-08-17 | 25.25 | 25.34 | 24.68 | 24.75 | — |
| 2026-08-14 | 25.36 | 25.52 | 25.17 | 25.51 | — |
| 2026-08-13 | 24.81 | 25.41 | 24.81 | 25.38 | — |
| 2026-08-12 | 24.42 | 24.6 | 24.1 | 24.53 | — |
| 2026-08-11 | 24.71 | 24.88 | 24.46 | 24.65 | — |
| 2026-08-10 | 25.25 | 25.55 | 24.68 | 24.93 | — |
| 2026-08-07 | 24.9 | 25.36 | 24.87 | 25.32 | — |
| 2026-08-06 | 25.77 | 25.97 | 24.64 | 24.96 | — |
| 2026-08-05 | 26.93 | 27.05 | 25.33 | 25.73 | — |
| 2026-08-04 | 26.27 | 26.7 | 26.14 | 26.64 | — |
| 2026-08-03 | 26.29 | 26.53 | 26.06 | 26.42 | — |
| 2026-07-31 | 26.02 | 26.27 | 25.82 | 25.85 | — |
| 2026-07-30 | 27.01 | 27.11 | 26.25 | 26.38 | — |
| 2026-07-29 | 27.3 | 28.09 | 27.22 | 27.62 | — |
| 2026-07-28 | 26.72 | 27.66 | 26.62 | 27.3 | — |
| 2026-07-27 | 25.7 | 26.39 | 25.7 | 26.22 | — |
| 2026-07-24 | 25.37 | 25.69 | 25.25 | 25.67 | — |
| 2026-07-23 | 25.72 | 25.99 | 25.17 | 25.36 | — |
| 2026-07-22 | 26.3 | 26.33 | 25.87 | 25.96 | — |
| 2026-07-21 | 25.9 | 26.17 | 25.61 | 25.79 | — |
| 2026-07-20 | 25.88 | 26.12 | 25.65 | 25.86 | — |
| 2026-07-17 | 26.62 | 27.13 | 25.75 | 25.88 | — |
| 2026-07-16 | 25.72 | 26.4 | 25.67 | 26.23 | — |
| 2026-07-15 | 24.97 | 25.77 | 24.71 | 25.45 | — |
| 2026-07-14 | 25.05 | 25.16 | 24.79 | 25.08 | — |
| 2026-07-13 | 24.92 | 25.33 | 24.92 | 25.23 | — |
| 2026-07-10 | 24.71 | 25.05 | 24.51 | 24.85 | — |
| 2026-07-09 | 24.77 | 25.01 | 24.58 | 24.68 | — |
| 2026-07-08 | 25.54 | 25.62 | 24.9 | 24.92 | — |
| 2026-07-07 | 25.35 | 25.75 | 25.26 | 25.3 | — |
| 2026-07-06 | 25.3 | 25.47 | 24.48 | 24.82 | — |
| 2026-07-02 | 25.25 | 25.51 | 25.04 | 25.37 | — |
| 2026-07-01 | 24.04 | 25.04 | 24.02 | 25.01 | — |
| 2026-06-30 | 24.01 | 24.32 | 23.6 | 23.62 | — |
| 2026-06-29 | 23.71 | 24.31 | 23.71 | 24.19 | — |
| 2026-06-26 | 23.66 | 24.05 | 23.55 | 23.7 | — |
| 2026-06-25 | 22.99 | 23.84 | 22.94 | 23.47 | — |
| 2026-06-24 | 22.55 | 23.08 | 22.55 | 22.94 | — |
| 2026-06-23 | 22.36 | 22.6 | 22.24 | 22.47 | — |
| 2026-06-22 | 22.65 | 22.72 | 22 | 22.03 | — |
| 2026-06-18 | 23.09 | 23.14 | 22.75 | 22.82 | — |
| 2026-06-17 | 23.56 | 23.92 | 22.96 | 23.2 | — |
| 2026-06-16 | 23.99 | 23.99 | 23.52 | 23.8 | — |
| 2026-06-15 | 24.24 | 24.37 | 23.97 | 23.99 | — |
| 2026-06-12 | 24.21 | 24.41 | 24.08 | 24.39 | — |
| 2026-06-11 | 24.07 | 24.34 | 23.97 | 24.22 | — |
| 2026-06-10 | 23.61 | 24.15 | 23.44 | 24.05 | — |
| 2026-06-09 | 23.37 | 23.7 | 23.31 | 23.43 | — |
| 2026-06-05 | 22.28 | 22.75 | 22.15 | 22.58 | — |
| 2026-06-04 | 23.16 | 23.22 | 22.36 | 22.47 | — |
| 2026-06-03 | 23.03 | 23.39 | 22.61 | 22.76 | — |
| 2026-06-02 | 23.67 | 23.74 | 23.23 | 23.33 | — |
| 2026-06-01 | 23.8 | 23.96 | 23.45 | 23.63 | — |
| 2026-05-29 | 24.45 | 24.48 | 23.87 | 24.01 | — |
| 2026-05-28 | 24.45 | 24.71 | 24.4 | 24.47 | — |
| 2026-05-27 | 24.08 | 24.69 | 24.07 | 24.38 | — |
| 2026-05-22 | 23.57 | 23.95 | 23.53 | 23.79 | — |
| 2026-05-21 | 23.55 | 23.82 | 23.18 | 23.54 | — |
| 2026-05-20 | 23.19 | 23.66 | 22.94 | 23.53 | — |
| 2026-05-19 | 23.36 | 23.58 | 23 | 23.28 | — |
| 2026-05-18 | 22.95 | 23.4 | 22.82 | 23.35 | — |
| 2026-05-15 | 23.5 | 23.63 | 22.91 | 22.92 | — |
| 2026-05-14 | 23.36 | 23.82 | 23.14 | 23.31 | — |
| 2026-05-13 | 23.4 | 23.72 | 23.1 | 23.18 | — |
| 2026-05-12 | 23.44 | 23.64 | 23.01 | 23.37 | — |
| 2026-05-11 | 24.03 | 24.12 | 23.09 | 23.26 | — |
| 2026-05-08 | 23.62 | 24.15 | 23.44 | 23.96 | — |
| 2026-05-07 | 23.01 | 23.77 | 22.95 | 23.64 | — |
| 2026-05-06 | 23.18 | 23.56 | 22.68 | 23.07 | — |
| 2026-05-05 | 22.33 | 22.77 | 22.01 | 22.54 | — |
| 2026-05-04 | 22.33 | 22.6 | 22.24 | 22.42 | — |
| 2026-05-01 | 22.8 | 22.99 | 22.26 | 22.49 | — |
| 2026-04-30 | 22.4 | 22.74 | 22.39 | 22.66 | — |
| 2026-04-29 | 22.41 | 22.61 | 22.24 | 22.42 | — |
| 2026-04-28 | 22.25 | 22.48 | 22.01 | 22.47 | — |
| 2026-04-27 | 21.88 | 22.12 | 21.81 | 21.92 | — |
| 2026-04-24 | 22.05 | 22.29 | 21.77 | 21.94 | — |
| 2026-04-23 | 21.92 | 22.11 | 21.75 | 21.97 | — |
| 2026-04-22 | 22 | 22.14 | 21.77 | 21.89 | — |
| 2026-04-21 | 22.17 | 22.26 | 21.86 | 21.98 | — |
| 2026-04-20 | 22.45 | 22.6 | 22.12 | 22.21 | — |
| 2026-04-17 | 22.59 | 22.73 | 22.4 | 22.47 | — |
| 2026-04-16 | 22.04 | 22.69 | 22.02 | 22.59 | — |
| 2026-04-15 | 22.08 | 22.21 | 21.78 | 22.01 | — |
| 2026-04-14 | 22.31 | 22.31 | 21.98 | 22.11 | — |
| 2026-04-13 | 22.97 | 23 | 22.13 | 22.42 | — |