The Kraft Heinz Company - Common Stock (KHC)
30.98
-0.34 (-1.09%)
Kraft Heinz Company is a leading global food and beverage company known for its diverse portfolio of iconic brands and products
The company specializes in the production and marketing of a wide range of consumer staples, including condiments, sauces, cheese, meals, snacks, and various packaged foods. With a strong emphasis on innovation and sustainability, Kraft Heinz strives to meet evolving consumer tastes and preferences while delivering high-quality, convenient food options. Through its extensive distribution network, the company reaches millions of customers worldwide, making it a significant player in the competitive food industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 31.69 | 31.92 | 30.95 | 30.98 | 13,267,838 | 30.98 |
| 3/03/2025 | 30.70 | 31.39 | 30.65 | 31.32 | 8,905,480 | 31.32 |
| 2/28/2025 | 30.88 | 31.06 | 30.59 | 30.71 | 12,186,647 | 30.71 |
| 2/27/2025 | 30.54 | 30.92 | 30.23 | 30.65 | 10,345,527 | 30.65 |
| 2/26/2025 | 31.51 | 31.57 | 30.55 | 30.62 | 10,462,858 | 30.62 |
| 2/25/2025 | 31.50 | 31.89 | 31.32 | 31.73 | 10,323,058 | 31.73 |
| 2/24/2025 | 31.15 | 31.93 | 30.97 | 31.36 | 12,636,326 | 31.36 |
| 2/21/2025 | 30.32 | 31.30 | 30.23 | 31.13 | 14,717,876 | 31.13 |
| 2/20/2025 | 29.82 | 30.25 | 29.80 | 30.16 | 8,638,091 | 30.16 |
| 2/19/2025 | 29.35 | 29.93 | 29.22 | 29.79 | 9,569,540 | 29.79 |
| 2/18/2025 | 28.65 | 29.44 | 28.62 | 29.32 | 11,901,331 | 29.32 |
| 2/14/2025 | 29.22 | 29.59 | 28.84 | 28.92 | 9,272,307 | 28.92 |
| 2/13/2025 | 28.32 | 29.32 | 28.08 | 29.25 | 15,038,669 | 29.25 |
| 2/12/2025 | 27.53 | 28.82 | 27.25 | 28.62 | 19,134,517 | 28.62 |
| 2/11/2025 | 28.97 | 29.66 | 28.78 | 29.58 | 9,258,874 | 29.58 |
| 2/10/2025 | 29.14 | 29.18 | 28.70 | 28.96 | 9,988,564 | 28.96 |
| 2/07/2025 | 29.14 | 29.34 | 28.86 | 29.30 | 7,770,050 | 29.30 |
| 2/06/2025 | 28.90 | 29.08 | 28.70 | 29.01 | 8,687,121 | 29.01 |
| 2/05/2025 | 28.64 | 28.72 | 28.31 | 28.61 | 17,803,723 | 28.61 |
| 2/04/2025 | 29.11 | 29.15 | 28.52 | 28.70 | 11,286,362 | 28.70 |
| 2/03/2025 | 29.60 | 29.76 | 28.98 | 29.28 | 9,086,060 | 29.28 |
| 1/31/2025 | 30.00 | 30.21 | 29.76 | 29.84 | 7,491,094 | 29.84 |
| 1/30/2025 | 29.90 | 30.32 | 29.65 | 30.27 | 9,713,193 | 30.27 |
| 1/29/2025 | 29.66 | 29.84 | 29.57 | 29.66 | 5,699,755 | 29.66 |
| 1/28/2025 | 30.03 | 30.26 | 29.40 | 29.59 | 8,271,866 | 29.59 |
| 1/27/2025 | 29.70 | 30.64 | 29.70 | 30.20 | 10,530,689 | 30.20 |
| 1/24/2025 | 29.17 | 29.42 | 29.02 | 29.31 | 9,830,099 | 29.31 |
| 1/23/2025 | 29.08 | 29.21 | 28.96 | 29.07 | 5,971,671 | 29.07 |
| 1/22/2025 | 29.33 | 29.45 | 29.02 | 29.07 | 8,635,046 | 29.07 |
| 1/21/2025 | 29.37 | 29.82 | 29.34 | 29.48 | 8,591,443 | 29.48 |
| 1/17/2025 | 29.16 | 29.46 | 29.05 | 29.27 | 8,075,686 | 29.27 |
| 1/16/2025 | 28.53 | 29.03 | 28.37 | 28.97 | 7,489,758 | 28.97 |
| 1/15/2025 | 28.82 | 29.00 | 28.42 | 28.73 | 9,315,609 | 28.73 |
| 1/14/2025 | 28.79 | 28.89 | 28.53 | 28.71 | 10,438,644 | 28.71 |
| 1/13/2025 | 28.65 | 29.02 | 28.48 | 28.78 | 14,993,362 | 28.78 |
| 1/10/2025 | 29.43 | 29.43 | 28.50 | 28.51 | 14,245,366 | 28.51 |
| 1/08/2025 | 29.81 | 29.83 | 29.23 | 29.66 | 7,934,620 | 29.66 |
| 1/07/2025 | 29.97 | 30.33 | 29.71 | 29.77 | 8,223,998 | 29.77 |
| 1/06/2025 | 30.61 | 30.89 | 30.04 | 30.05 | 10,830,692 | 30.05 |
| 1/03/2025 | 30.87 | 30.89 | 30.51 | 30.61 | 7,848,871 | 30.61 |
| 1/02/2025 | 30.95 | 31.03 | 30.61 | 30.77 | 6,261,039 | 30.77 |
| 12/31/2024 | 30.36 | 0.00 | 30.71 | 30.71 | 0 | 30.71 |
| 12/30/2024 | 30.62 | 30.64 | 30.15 | 30.36 | 7,006,221 | 30.36 |
| 12/27/2024 | 30.44 | 30.83 | 30.37 | 30.68 | 6,861,736 | 30.68 |
| 12/26/2024 | 30.52 | 30.73 | 30.44 | 30.55 | 6,380,036 | 30.55 |
| 12/24/2024 | 30.38 | 30.68 | 30.25 | 30.64 | 4,136,545 | 30.64 |
| 12/23/2024 | 30.41 | 30.56 | 30.25 | 30.46 | 7,711,638 | 30.46 |
| 12/20/2024 | 30.03 | 30.67 | 30.01 | 30.52 | 20,432,026 | 30.52 |
| 12/19/2024 | 30.19 | 30.47 | 30.05 | 30.25 | 7,123,946 | 30.25 |
| 12/18/2024 | 30.75 | 30.80 | 30.09 | 30.30 | 19,033,838 | 30.30 |
| 12/17/2024 | 30.81 | 31.45 | 30.77 | 31.25 | 11,666,772 | 31.25 |
| 12/16/2024 | 31.58 | 31.64 | 30.93 | 30.97 | 12,965,062 | 30.97 |
| 12/13/2024 | 31.52 | 31.98 | 31.34 | 31.69 | 7,352,976 | 31.69 |
| 12/12/2024 | 31.45 | 31.72 | 31.14 | 31.55 | 9,050,597 | 31.55 |
| 12/11/2024 | 31.58 | 31.81 | 31.26 | 31.29 | 9,497,134 | 31.29 |
| 12/10/2024 | 31.58 | 31.91 | 31.31 | 31.59 | 12,111,437 | 31.59 |
| 12/09/2024 | 30.86 | 32.31 | 30.75 | 31.72 | 13,822,566 | 31.72 |
| 12/06/2024 | 30.95 | 31.04 | 30.68 | 30.81 | 11,872,974 | 30.81 |
| 12/05/2024 | 30.92 | 31.04 | 30.63 | 30.91 | 10,183,594 | 30.91 |