Kraft Heinz Stock Price History
NYSE: KHCConsumer StaplesPackaged FoodsUSD
22.27-0.21 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KHC price history at a glance
The price history for Kraft Heinz (KHC) on this page begins on July 6, 2015, when the stock closed at $77.31; it most recently closed at $22.27 on October 5, 2026. The highest price in this record is $97.77, reached on February 13, 2017; the latest close is 77.2% below that peak. Across the 10 complete calendar years in the table, KHC finished higher in 4 and lower in 6. Its best year was 2016 (+20.0%) and its worst was 2018 (-42.8%).
Over roughly 11 years the share price changed -71.2%, a -10.5% compound annual price return (excluding dividends). In the last 12 months alone, KHC has lost 11.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $97.77
- Date of high
- Feb 13, 2017
- Low since 2015
- $19.99
- Date of low
- Mar 16, 2020
- 52-week high
- $28.09
- 52-week low
- $21.04
- Last close
- $22.27
KHC returns
1 week
+0.36%
1 month
-9.51%
3 months
-10.38%
6 months
-3.43%
Year to date
-8.16%
1 year
-11.06%
3 years
-29.14%
5 years
-39.78%
KHC price return, excluding dividends.
KHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.27 | -8.69% |
| 2025 | 24.39 | -20.32% |
| 2024 | 30.61 | -17.23% |
| 2023 | 36.98 | -9.16% |
| 2022 | 40.71 | +13.40% |
| 2021 | 35.90 | +3.58% |
| 2020 | 34.66 | +10.95% |
| 2019 | 31.24 | -29.78% |
| 2018 | 44.49 | -42.79% |
| 2017 | 77.76 | -10.95% |
| 2016 | 87.32 | +20.01% |
| 2015* | 72.76 | -5.89% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
KHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.35 | 22.44 | 21.90 | 22.27 | -0.93% | |
| 22.09 | 22.59 | 22.00 | 22.48 | +2.27% | |
| 22.16 | 22.25 | 21.80 | 21.98 | -0.23% | |
| 21.91 | 22.25 | 21.76 | 22.03 | +0.87% | |
| 22.10 | 22.23 | 21.77 | 21.84 | -1.58% | |
| 22.42 | 22.51 | 22.09 | 22.19 | -1.20% | |
| 22.67 | 22.67 | 22.02 | 22.46 | -1.14% | |
| 23.58 | 23.72 | 22.72 | 22.72 | -3.11% | |
| 23.27 | 23.65 | 23.24 | 23.45 | -0.47% | |
| 23.58 | 23.78 | 23.45 | 23.56 | -0.30% | |
| 23.87 | 23.93 | 23.48 | 23.63 | -0.96% | |
| 23.97 | 24.00 | 23.68 | 23.86 | +0.29% | |
| 24.01 | 24.23 | 23.52 | 23.79 | -0.88% | |
| 24.50 | 24.52 | 23.95 | 24.00 | -1.52% | |
| 24.36 | 24.80 | 24.24 | 24.37 | -0.25% | |
| 24.63 | 24.68 | 24.15 | 24.43 | -1.21% | |
| 25.18 | 25.20 | 24.59 | 24.73 | 0.00% | |
| 24.74 | 24.98 | 24.62 | 24.73 | 0.00% | |
| 23.94 | 24.96 | 23.75 | 24.73 | +1.90% | |
| 24.41 | 24.99 | 24.27 | 24.27 | -1.34% | |
| 24.56 | 24.77 | 24.15 | 24.60 | +0.86% | |
| 24.90 | 24.90 | 24.24 | 24.39 | -0.89% | |
| 24.79 | 24.98 | 24.57 | 24.61 | -1.16% | |
| 24.78 | 25.07 | 24.32 | 24.90 | +0.20% | |
| 25.00 | 25.14 | 24.74 | 24.85 | -2.24% | |
| 26.09 | 26.10 | 25.30 | 25.42 | -3.20% | |
| 26.10 | 26.44 | 25.84 | 26.26 | +1.51% | |
| 25.75 | 26.25 | 25.62 | 25.87 | +0.78% | |
| 25.77 | 26.06 | 25.63 | 25.67 | -0.12% | |
| 25.29 | 25.75 | 25.11 | 25.70 | +2.27% | |
| 24.61 | 25.39 | 24.61 | 25.13 | +1.37% | |
| 24.40 | 25.26 | 24.25 | 24.79 | -2.09% | |
| 25.55 | 25.62 | 25.18 | 25.32 | -1.36% | |
| 25.78 | 26.01 | 25.58 | 25.67 | +0.35% | |
| 25.71 | 25.78 | 25.45 | 25.58 | +0.04% | |
| 25.47 | 25.80 | 25.31 | 25.57 | -0.43% | |
| 25.01 | 25.91 | 24.99 | 25.68 | +3.46% | |
| 25.15 | 25.15 | 24.69 | 24.82 | +0.28% | |
| 25.25 | 25.35 | 24.68 | 24.75 | -2.98% | |
| 25.36 | 25.52 | 25.18 | 25.51 | +0.51% | |
| 24.81 | 25.41 | 24.81 | 25.38 | +3.47% | |
| 24.41 | 24.60 | 24.10 | 24.53 | -0.49% | |
| 24.76 | 24.88 | 24.46 | 24.65 | -1.12% | |
| 25.25 | 25.55 | 24.68 | 24.93 | -1.54% | |
| 24.90 | 25.37 | 24.87 | 25.32 | +1.44% | |
| 25.77 | 25.97 | 24.64 | 24.96 | -2.99% | |
| 26.97 | 27.05 | 25.33 | 25.73 | -3.42% | |
| 26.27 | 26.71 | 26.14 | 26.64 | +0.83% | |
| 26.29 | 26.53 | 26.06 | 26.42 | +2.21% | |
| 26.02 | 26.28 | 25.82 | 25.85 | -2.01% | |
| 27.01 | 27.11 | 26.25 | 26.38 | -4.49% | |
| 27.23 | 28.09 | 27.21 | 27.62 | +1.17% | |
| 26.72 | 27.66 | 26.62 | 27.30 | +4.12% | |
| 25.70 | 26.39 | 25.70 | 26.22 | +2.14% | |
| 25.37 | 25.70 | 25.26 | 25.67 | +1.22% | |
| 25.75 | 25.99 | 25.17 | 25.36 | -2.31% | |
| 26.24 | 26.33 | 25.87 | 25.96 | +0.66% | |
| 25.90 | 26.18 | 25.62 | 25.79 | -0.27% | |
| 25.88 | 26.12 | 25.65 | 25.86 | -0.08% | |
| 26.61 | 27.13 | 25.75 | 25.88 | -1.33% | |
| 25.72 | 26.40 | 25.67 | 26.23 | +3.06% | |
| 25.02 | 25.78 | 24.71 | 25.45 | +1.48% | |
| 25.05 | 25.16 | 24.79 | 25.08 | -0.59% | |
| 24.92 | 25.33 | 24.92 | 25.23 | +1.53% | |
| 24.71 | 25.05 | 24.51 | 24.85 | +0.69% | |
| 24.77 | 25.02 | 24.58 | 24.68 | -0.96% | |
| 25.54 | 25.62 | 24.90 | 24.92 | -1.50% | |
| 25.31 | 25.75 | 25.25 | 25.30 | +1.93% | |
| 25.30 | 25.47 | 24.48 | 24.82 | -2.17% | |
| 25.25 | 25.52 | 25.04 | 25.37 | +1.44% | |
| 24.03 | 25.05 | 24.02 | 25.01 | +5.88% | |
| 24.01 | 24.33 | 23.60 | 23.62 | -2.36% | |
| 23.74 | 24.31 | 23.71 | 24.19 | +2.07% | |
| 23.66 | 24.05 | 23.55 | 23.70 | +0.98% | |
| 23.00 | 23.84 | 22.94 | 23.47 | +2.31% | |
| 22.55 | 23.08 | 22.55 | 22.94 | +2.09% | |
| 22.36 | 22.60 | 22.24 | 22.47 | +2.00% | |
| 22.65 | 22.72 | 22.01 | 22.03 | -3.46% | |
| 23.10 | 23.14 | 22.75 | 22.82 | -1.64% | |
| 23.56 | 23.92 | 22.96 | 23.20 | -2.52% | |
| 24.00 | 24.00 | 23.52 | 23.80 | -0.79% | |
| 24.24 | 24.37 | 23.97 | 23.99 | -1.64% | |
| 24.21 | 24.41 | 24.09 | 24.39 | +0.70% | |
| 24.07 | 24.35 | 23.97 | 24.22 | +0.71% | |
| 23.60 | 24.15 | 23.44 | 24.05 | +2.65% | |
| 23.36 | 23.71 | 23.31 | 23.43 | +0.34% | |
| 22.48 | 23.40 | 22.42 | 23.35 | +3.41% | |
| 22.28 | 22.75 | 22.15 | 22.58 | +0.49% | |
| 23.17 | 23.22 | 22.36 | 22.47 | -1.27% | |
| 23.06 | 23.39 | 22.61 | 22.76 | -2.44% | |
| 23.68 | 23.74 | 23.24 | 23.33 | -1.27% | |
| 23.80 | 23.96 | 23.45 | 23.63 | -1.58% | |
| 24.45 | 24.48 | 23.87 | 24.01 | -1.88% | |
| 24.44 | 24.71 | 24.40 | 24.47 | +0.37% | |
| 24.08 | 24.70 | 24.07 | 24.38 | +2.22% | |
| 23.81 | 24.10 | 23.70 | 23.85 | +0.25% | |
| 23.57 | 23.96 | 23.53 | 23.79 | +1.06% | |
| 23.55 | 23.82 | 23.18 | 23.54 | +0.04% | |
| 23.19 | 23.66 | 22.94 | 23.53 | +1.07% | |
| 23.37 | 23.59 | 23.01 | 23.28 | -0.30% | |
| 22.96 | 23.40 | 22.82 | 23.35 | +1.88% | |
| 23.43 | 23.63 | 22.91 | 22.92 | -1.67% | |
| 23.37 | 23.82 | 23.14 | 23.31 | +0.56% | |
| 23.40 | 23.72 | 23.10 | 23.18 | -0.81% | |
| 23.44 | 23.64 | 23.02 | 23.37 | +0.47% | |
| 24.00 | 24.12 | 23.10 | 23.26 | -2.92% | |
| 23.62 | 24.15 | 23.45 | 23.96 | +1.35% | |
| 23.01 | 23.77 | 22.95 | 23.64 | +2.47% | |
| 23.17 | 23.56 | 22.68 | 23.07 | +2.35% | |
| 22.33 | 22.77 | 22.02 | 22.54 | +0.54% | |
| 22.33 | 22.60 | 22.24 | 22.42 | -0.31% | |
| 22.80 | 22.99 | 22.26 | 22.49 | -0.75% | |
| 22.40 | 22.74 | 22.39 | 22.66 | +1.07% | |
| 22.41 | 22.61 | 22.24 | 22.42 | -0.22% | |
| 22.25 | 22.48 | 22.02 | 22.47 | +2.51% | |
| 21.86 | 22.12 | 21.81 | 21.92 | -0.09% | |
| 22.05 | 22.29 | 21.77 | 21.94 | -0.14% | |
| 21.92 | 22.12 | 21.75 | 21.97 | +0.37% | |
| 22.03 | 22.14 | 21.77 | 21.89 | -0.41% | |
| 22.17 | 22.27 | 21.86 | 21.98 | -1.04% | |
| 22.46 | 22.61 | 22.12 | 22.21 | -1.16% | |
| 22.60 | 22.73 | 22.40 | 22.47 | -0.53% | |
| 22.05 | 22.69 | 22.02 | 22.59 | +2.64% | |
| 22.07 | 22.21 | 21.78 | 22.01 | -0.45% | |
| 22.31 | 22.31 | 21.98 | 22.11 | -1.38% | |
| 22.97 | 23.00 | 22.13 | 22.42 | -2.78% | |
| 23.30 | 23.60 | 23.01 | 23.06 | -0.90% | |
| 22.79 | 23.36 | 22.71 | 23.27 | +1.39% | |
| 23.20 | 23.26 | 22.77 | 22.95 | -0.99% | |
| 23.56 | 23.61 | 23.15 | 23.18 | -1.65% | |
| 22.79 | 23.62 | 22.74 | 23.57 | +3.42% | |
| 22.32 | 22.84 | 22.14 | 22.79 | +2.33% | |
| 22.33 | 22.39 | 21.95 | 22.27 | -0.98% | |
| 22.43 | 22.58 | 22.16 | 22.49 | +0.67% | |
| 22.13 | 22.45 | 21.99 | 22.34 | +1.36% | |
| 21.63 | 22.27 | 21.53 | 22.04 | +2.23% | |
| 21.47 | 21.94 | 21.47 | 21.56 | +0.23% | |
| 21.48 | 21.68 | 21.28 | 21.51 | +0.89% | |
| 21.22 | 21.63 | 21.04 | 21.32 | +0.52% | |
| 21.77 | 21.78 | 21.08 | 21.21 | -1.67% | |
| 21.73 | 21.85 | 21.51 | 21.57 | -0.87% | |
| 22.08 | 22.33 | 21.72 | 21.76 | -1.45% | |
| 22.60 | 23.12 | 22.00 | 22.08 | -3.54% | |
| 22.84 | 23.05 | 22.75 | 22.89 | +0.79% | |
| 22.67 | 22.96 | 22.48 | 22.71 | +0.58% | |
| 22.50 | 22.71 | 22.29 | 22.58 | +1.12% | |
| 23.06 | 23.24 | 22.27 | 22.33 | -3.50% | |
| 23.60 | 23.76 | 22.98 | 23.14 | -2.20% | |
| 24.41 | 24.42 | 23.64 | 23.66 | -3.19% | |
| 24.39 | 24.68 | 24.18 | 24.44 | -0.41% | |
| 23.85 | 24.56 | 23.48 | 24.54 | +1.28% | |
| 24.04 | 24.50 | 23.90 | 24.23 | +0.79% | |
| 24.31 | 24.31 | 23.79 | 24.04 | -0.74% | |
| 24.34 | 24.55 | 24.00 | 24.22 | -1.18% | |
| 24.61 | 24.62 | 24.13 | 24.51 | -0.41% | |
| 24.63 | 25.01 | 24.54 | 24.61 | +0.16% | |
| 24.69 | 24.77 | 24.29 | 24.57 | +0.06% | |
| 24.74 | 24.84 | 24.10 | 24.56 | -0.91% | |
| 24.61 | 25.02 | 24.37 | 24.78 | +0.98% | |
| 24.30 | 24.68 | 24.21 | 24.54 | +0.57% | |
| 24.09 | 24.44 | 23.92 | 24.40 | +1.71% | |
| 23.96 | 24.25 | 23.78 | 23.99 | +0.17% | |
| 23.80 | 24.14 | 23.44 | 23.95 | +0.71% | |
| 24.74 | 24.88 | 23.45 | 23.78 | -4.11% | |
| 24.34 | 24.93 | 24.29 | 24.80 | +1.97% | |
| 24.47 | 24.77 | 24.18 | 24.32 | -2.68% | |
| 23.80 | 25.20 | 23.57 | 24.99 | +0.36% | |
| 24.58 | 25.18 | 24.38 | 24.90 | +1.30% | |
| 24.58 | 24.69 | 24.36 | 24.58 | -0.24% | |
| 24.40 | 24.75 | 24.40 | 24.64 | +0.80% | |
| 24.67 | 24.83 | 24.16 | 24.45 | -0.14% | |
| 23.95 | 24.73 | 23.89 | 24.48 | +2.56% | |
| 23.31 | 24.08 | 23.27 | 23.87 | +1.57% | |
| 23.74 | 23.79 | 23.26 | 23.50 | -1.01% | |
| 23.20 | 23.76 | 23.05 | 23.74 | +2.59% | |
| 23.25 | 23.47 | 22.98 | 23.14 | -0.22% | |
| 23.68 | 23.86 | 22.99 | 23.19 | -2.15% | |
| 23.53 | 23.91 | 23.46 | 23.70 | +0.51% | |
| 23.20 | 23.73 | 23.20 | 23.58 | +1.64% | |
| 22.68 | 23.24 | 22.67 | 23.20 | +2.11% | |
| 22.29 | 22.78 | 22.25 | 22.72 | +1.43% | |
| 22.23 | 22.80 | 21.99 | 22.40 | -5.72% | |
| 23.41 | 23.94 | 23.20 | 23.76 | +0.98% | |
| 23.84 | 23.90 | 23.50 | 23.53 | -2.93% | |
| 24.24 | 24.32 | 24.01 | 24.24 | -0.33% | |
| 23.50 | 24.48 | 23.49 | 24.32 | +3.45% | |
| 23.39 | 23.65 | 23.37 | 23.51 | +0.51% | |
| 23.46 | 23.65 | 23.37 | 23.39 | -0.13% | |
| 23.45 | 23.64 | 23.18 | 23.42 | -0.04% | |
| 22.99 | 23.58 | 22.91 | 23.43 | +1.83% | |
| 23.61 | 23.67 | 22.99 | 23.01 | -2.13% | |
| 23.83 | 23.83 | 23.46 | 23.51 | -1.09% | |
| 24.31 | 24.36 | 23.73 | 23.77 | -2.54% | |
| 24.29 | 24.56 | 24.06 | 24.39 | +0.58% | |
| 24.43 | 24.46 | 24.24 | 24.25 | -0.74% | |
| 24.20 | 24.54 | 24.17 | 24.43 | +0.74% | |
| 24.15 | 24.46 | 24.11 | 24.25 | +0.50% | |
| 23.99 | 24.17 | 23.95 | 24.13 | +0.46% | |
| 23.64 | 24.05 | 23.64 | 24.02 | +1.35% | |
| 24.17 | 24.17 | 23.60 | 23.70 | -1.86% | |
| 24.37 | 24.48 | 24.10 | 24.15 | -1.47% | |
| 24.62 | 24.76 | 24.46 | 24.51 | -0.97% | |
| 24.66 | 24.98 | 24.60 | 24.75 | 0.00% | |
| 24.68 | 24.95 | 24.64 | 24.75 | +0.28% | |
| 24.74 | 24.92 | 24.45 | 24.68 | +0.73% | |
| 24.49 | 24.63 | 24.41 | 24.50 | +0.20% | |
| 24.46 | 24.75 | 24.38 | 24.45 | +0.25% | |
| 24.38 | 24.60 | 24.24 | 24.39 | +0.16% | |
| 24.30 | 24.42 | 24.19 | 24.35 | +0.50% | |
| 24.56 | 24.66 | 24.07 | 24.23 | -1.14% | |
| 24.25 | 24.66 | 24.25 | 24.51 | +0.70% | |
| 24.53 | 24.77 | 24.31 | 24.34 | -1.02% | |
| 25.01 | 25.14 | 24.54 | 24.59 | -1.76% | |
| 24.95 | 25.28 | 24.86 | 25.03 | +0.28% | |
| 25.38 | 25.38 | 24.63 | 24.96 | -1.62% | |
| 25.40 | 25.48 | 25.09 | 25.37 | -0.55% | |
| 25.18 | 25.56 | 25.13 | 25.51 | -0.35% | |
| 25.35 | 25.77 | 25.33 | 25.60 | +0.63% | |
| 25.31 | 25.61 | 25.27 | 25.44 | +0.83% | |
| 25.28 | 25.30 | 24.99 | 25.23 | -0.24% | |
| 25.07 | 25.54 | 24.87 | 25.29 | +1.24% | |
| 24.94 | 25.22 | 24.86 | 24.98 | +0.28% | |
| 24.92 | 25.00 | 24.76 | 24.91 | -0.24% | |
| 24.53 | 25.09 | 24.37 | 24.97 | +1.96% | |
| 24.90 | 24.94 | 24.46 | 24.49 | -1.45% | |
| 25.04 | 25.16 | 24.60 | 24.85 | -0.44% | |
| 24.73 | 25.21 | 24.71 | 24.96 | +0.85% | |
| 24.70 | 24.79 | 24.36 | 24.75 | +0.32% | |
| 24.46 | 24.70 | 24.36 | 24.67 | +1.19% | |
| 24.30 | 24.43 | 24.09 | 24.38 | +0.41% | |
| 23.90 | 24.30 | 23.76 | 24.28 | +2.36% | |
| 24.12 | 24.42 | 23.70 | 23.72 | -1.74% | |
| 24.13 | 24.34 | 23.98 | 24.14 | -0.12% | |
| 24.35 | 24.40 | 24.04 | 24.17 | -0.66% | |
| 24.68 | 24.69 | 23.90 | 24.33 | -1.62% | |
| 24.36 | 24.98 | 24.21 | 24.73 | +0.61% | |
| 24.32 | 24.78 | 24.10 | 24.58 | +0.82% | |
| 25.01 | 25.22 | 24.11 | 24.38 | -4.47% | |
| 25.49 | 25.67 | 25.31 | 25.52 | -0.27% | |
| 25.26 | 25.63 | 25.26 | 25.59 | +1.35% | |
| 25.56 | 25.60 | 25.21 | 25.25 | -0.63% | |
| 25.62 | 25.65 | 25.25 | 25.41 | -0.90% | |
| 25.54 | 25.95 | 25.43 | 25.64 | +0.23% | |
| 25.81 | 25.86 | 25.54 | 25.58 | -0.51% | |
| 25.58 | 25.88 | 25.53 | 25.71 | +0.74% | |
| 25.23 | 25.55 | 25.16 | 25.52 | +1.55% | |
| 25.25 | 25.44 | 25.04 | 25.13 | -0.24% | |
| 25.36 | 25.49 | 24.99 | 25.19 | -0.98% | |
| 25.06 | 25.47 | 25.04 | 25.44 | +1.31% | |
| 25.08 | 25.17 | 24.80 | 25.11 | -0.16% | |
| 25.09 | 25.29 | 24.98 | 25.15 | +0.44% | |
| 25.05 | 25.11 | 24.85 | 25.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KHC chart for longer ranges.