Kraft Heinz Co (KHC) stock
KHCNYSECanned, Frozen & Preservd Fruit, Veg & Food SpecialtiesFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3032% below fair value
$24.34+0.44 (+1.84%)
Close on Oct 30, 2026Market cap $28.86BP/E –Yield 6.57%
Price history
Kraft Heinz share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.34
+1.84% on the day
52-week range
$21.04 – $28.09
-13.3% from the high
Change over 52 weeks
-1.0%
From $24.58 on Oct 30, 2025
Average volume
15.99M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.50 | $24.70 | $24.31 | $24.34 | +1.84% | 14,063,260 |
| Oct 29, 2026 | $24.24 | $24.24 | $23.82 | $23.90 | +0.17% | 11,634,880 |
| Oct 28, 2026 | $23.83 | $24.01 | $23.66 | $23.86 | -0.83% | 8,707,184 |
| Oct 27, 2026 | $24.50 | $24.59 | $24.06 | $24.06 | -2.71% | 9,841,166 |
| Oct 26, 2026 | $24.76 | $24.93 | $24.59 | $24.73 | -0.28% | 12,649,910 |
| Oct 23, 2026 | $24.99 | $25.23 | $24.56 | $24.80 | -1.16% | 9,861,866 |
| Oct 22, 2026 | $23.72 | $25.12 | $23.68 | $25.09 | +6.77% | 19,569,140 |
| Oct 21, 2026 | $23.64 | $23.76 | $23.40 | $23.50 | -1.38% | 9,303,696 |
| Oct 20, 2026 | $23.40 | $23.87 | $23.20 | $23.83 | +2.85% | 9,844,541 |
| Oct 19, 2026 | $23.45 | $23.56 | $23.12 | $23.17 | -2.15% | 9,972,795 |
| Oct 16, 2026 | $23.43 | $23.74 | $23.26 | $23.68 | +1.72% | 13,677,470 |
| Oct 15, 2026 | $23.22 | $23.64 | $23.14 | $23.28 | +2.56% | 17,116,100 |
| Oct 14, 2026 | $22.60 | $22.90 | $22.36 | $22.70 | +1.20% | 12,543,720 |
| Oct 13, 2026 | $22.69 | $22.74 | $22.21 | $22.43 | -0.09% | 11,136,640 |
| Oct 12, 2026 | $22.23 | $22.59 | $22.20 | $22.45 | +0.81% | 11,248,500 |
| Oct 9, 2026 | $22.35 | $22.44 | $21.90 | $22.27 | -0.93% | 15,095,290 |
| Oct 8, 2026 | $22.09 | $22.59 | $22.00 | $22.48 | +2.27% | 31,317,150 |
| Oct 7, 2026 | $22.16 | $22.25 | $21.80 | $21.98 | -0.23% | 15,350,740 |
| Oct 6, 2026 | $21.91 | $22.25 | $21.76 | $22.03 | +0.87% | 20,043,410 |
| Oct 5, 2026 | $22.10 | $22.23 | $21.77 | $21.84 | -1.58% | 16,426,930 |
| Oct 2, 2026 | $22.42 | $22.51 | $22.09 | $22.19 | -1.20% | 12,631,920 |
| Oct 1, 2026 | $22.67 | $22.67 | $22.02 | $22.46 | -1.14% | 17,702,170 |
| Sep 30, 2026 | $23.58 | $23.72 | $22.72 | $22.72 | -3.11% | 12,500,370 |
| Sep 29, 2026 | $23.27 | $23.65 | $23.24 | $23.45 | -0.47% | 10,634,080 |
| Sep 28, 2026 | $23.58 | $23.78 | $23.45 | $23.56 | -0.30% | 9,708,409 |
| Sep 25, 2026 | $23.87 | $23.93 | $23.48 | $23.63 | -0.96% | 10,454,840 |
| Sep 24, 2026 | $23.97 | $24.00 | $23.68 | $23.86 | +0.29% | 13,465,410 |
| Sep 23, 2026 | $24.01 | $24.23 | $23.52 | $23.79 | -0.88% | 14,845,580 |
| Sep 22, 2026 | $24.50 | $24.52 | $23.95 | $24.00 | -1.52% | 14,601,030 |
| Sep 21, 2026 | $24.36 | $24.80 | $24.24 | $24.37 | -0.25% | 14,042,700 |
| Sep 18, 2026 | $24.63 | $24.68 | $24.15 | $24.43 | -1.21% | 27,346,780 |
| Sep 17, 2026 | $25.18 | $25.20 | $24.59 | $24.73 | 0.00% | 11,657,210 |
| Sep 16, 2026 | $24.74 | $24.98 | $24.62 | $24.73 | 0.00% | 13,878,330 |
| Sep 15, 2026 | $23.94 | $24.96 | $23.75 | $24.73 | +1.90% | 22,951,370 |
| Sep 14, 2026 | $24.41 | $24.99 | $24.27 | $24.27 | -1.34% | 20,331,190 |
| Sep 11, 2026 | $24.56 | $24.77 | $24.15 | $24.60 | +0.86% | 123,784,100 |
| Sep 10, 2026 | $24.90 | $24.90 | $24.24 | $24.39 | -0.89% | 23,859,070 |
| Sep 9, 2026 | $24.79 | $24.98 | $24.57 | $24.61 | -1.16% | 18,453,650 |
| Sep 8, 2026 | $24.78 | $25.07 | $24.32 | $24.90 | +0.20% | 21,187,960 |
| Sep 4, 2026 | $25.00 | $25.14 | $24.74 | $24.85 | -2.24% | 20,432,950 |
| Sep 3, 2026 | $26.09 | $26.10 | $25.30 | $25.42 | -3.20% | 24,252,920 |
| Sep 2, 2026 | $26.10 | $26.44 | $25.84 | $26.26 | +1.51% | 16,591,650 |
| Sep 1, 2026 | $25.75 | $26.25 | $25.62 | $25.87 | +0.78% | 14,096,810 |
| Aug 31, 2026 | $25.77 | $26.06 | $25.63 | $25.67 | -0.12% | 18,546,380 |
| Aug 28, 2026 | $25.29 | $25.75 | $25.11 | $25.70 | +2.27% | 20,656,600 |
| Aug 27, 2026 | $24.61 | $25.39 | $24.61 | $25.13 | +1.37% | 18,253,100 |
| Aug 26, 2026 | $24.40 | $25.26 | $24.25 | $24.79 | -2.09% | 26,487,920 |
| Aug 25, 2026 | $25.55 | $25.62 | $25.18 | $25.32 | -1.36% | 13,347,360 |
| Aug 24, 2026 | $25.78 | $26.01 | $25.58 | $25.67 | +0.35% | 11,233,180 |
| Aug 21, 2026 | $25.71 | $25.78 | $25.45 | $25.58 | +0.04% | 8,354,331 |
| Aug 20, 2026 | $25.47 | $25.80 | $25.31 | $25.57 | -0.43% | 11,954,270 |
| Aug 19, 2026 | $25.01 | $25.91 | $24.99 | $25.68 | +3.46% | 11,320,110 |
| Aug 18, 2026 | $25.15 | $25.15 | $24.69 | $24.82 | +0.28% | 10,272,330 |
| Aug 17, 2026 | $25.25 | $25.35 | $24.68 | $24.75 | -2.98% | 11,670,440 |
| Aug 14, 2026 | $25.36 | $25.52 | $25.18 | $25.51 | +0.51% | 8,510,402 |
| Aug 13, 2026 | $24.81 | $25.41 | $24.81 | $25.38 | +3.47% | 13,006,250 |
| Aug 12, 2026 | $24.41 | $24.60 | $24.10 | $24.53 | -0.49% | 15,014,340 |
| Aug 11, 2026 | $24.76 | $24.88 | $24.46 | $24.65 | -1.12% | 13,410,130 |
| Aug 10, 2026 | $25.25 | $25.55 | $24.68 | $24.93 | -1.54% | 16,946,370 |
| Aug 7, 2026 | $24.90 | $25.37 | $24.87 | $25.32 | +1.44% | 14,251,770 |
| Aug 6, 2026 | $25.77 | $25.97 | $24.64 | $24.96 | -2.99% | 24,878,180 |
| Aug 5, 2026 | $26.97 | $27.05 | $25.33 | $25.73 | -3.42% | 23,380,450 |
| Aug 4, 2026 | $26.27 | $26.71 | $26.14 | $26.64 | +0.83% | 16,254,340 |
| Aug 3, 2026 | $26.29 | $26.53 | $26.06 | $26.42 | +2.21% | 13,616,410 |
| Jul 31, 2026 | $26.02 | $26.28 | $25.82 | $25.85 | -2.01% | 13,034,710 |
| Jul 30, 2026 | $27.01 | $27.11 | $26.25 | $26.38 | -4.49% | 14,585,990 |
| Jul 29, 2026 | $27.23 | $28.09 | $27.21 | $27.62 | +1.17% | 17,873,880 |
| Jul 28, 2026 | $26.72 | $27.66 | $26.62 | $27.30 | +4.12% | 20,678,290 |
| Jul 27, 2026 | $25.70 | $26.39 | $25.70 | $26.22 | +2.14% | 16,741,860 |
| Jul 24, 2026 | $25.37 | $25.70 | $25.26 | $25.67 | +1.22% | 13,009,790 |
| Jul 23, 2026 | $25.75 | $25.99 | $25.17 | $25.36 | -2.31% | 14,529,120 |
| Jul 22, 2026 | $26.24 | $26.33 | $25.87 | $25.96 | +0.66% | 10,757,830 |
| Jul 21, 2026 | $25.90 | $26.18 | $25.62 | $25.79 | -0.27% | 9,233,152 |
| Jul 20, 2026 | $25.88 | $26.12 | $25.65 | $25.86 | -0.08% | 10,642,280 |
| Jul 17, 2026 | $26.61 | $27.13 | $25.75 | $25.88 | -1.33% | 15,368,190 |
| Jul 16, 2026 | $25.72 | $26.40 | $25.67 | $26.23 | +3.06% | 15,884,650 |
| Jul 15, 2026 | $25.02 | $25.78 | $24.71 | $25.45 | +1.48% | 11,927,900 |
| Jul 14, 2026 | $25.05 | $25.16 | $24.79 | $25.08 | -0.59% | 10,125,600 |
| Jul 13, 2026 | $24.92 | $25.33 | $24.92 | $25.23 | +1.53% | 10,595,860 |
| Jul 10, 2026 | $24.71 | $25.05 | $24.51 | $24.85 | +0.69% | 6,689,095 |
| Jul 9, 2026 | $24.77 | $25.02 | $24.58 | $24.68 | -0.96% | 10,565,240 |
| Jul 8, 2026 | $25.54 | $25.62 | $24.90 | $24.92 | -1.50% | 9,660,451 |
| Jul 7, 2026 | $25.31 | $25.75 | $25.25 | $25.30 | +1.93% | 11,513,980 |
| Jul 6, 2026 | $25.30 | $25.47 | $24.48 | $24.82 | -2.17% | 15,085,820 |
| Jul 2, 2026 | $25.25 | $25.52 | $25.04 | $25.37 | +1.44% | 14,467,180 |
| Jul 1, 2026 | $24.03 | $25.05 | $24.02 | $25.01 | +5.88% | 18,348,780 |
| Jun 30, 2026 | $24.01 | $24.33 | $23.60 | $23.62 | -2.36% | 12,854,610 |
| Jun 29, 2026 | $23.74 | $24.31 | $23.71 | $24.19 | +2.07% | 14,864,730 |
| Jun 26, 2026 | $23.66 | $24.05 | $23.55 | $23.70 | +0.98% | 14,931,580 |
| Jun 25, 2026 | $23.00 | $23.84 | $22.94 | $23.47 | +2.31% | 15,321,000 |
| Jun 24, 2026 | $22.55 | $23.08 | $22.55 | $22.94 | +2.09% | 16,336,020 |
| Jun 23, 2026 | $22.36 | $22.60 | $22.24 | $22.47 | +2.00% | 12,665,520 |
| Jun 22, 2026 | $22.65 | $22.72 | $22.01 | $22.03 | -3.46% | 16,782,230 |
| Jun 18, 2026 | $23.10 | $23.14 | $22.75 | $22.82 | -1.64% | 21,350,620 |
| Jun 17, 2026 | $23.56 | $23.92 | $22.96 | $23.20 | -2.52% | 12,969,710 |
| Jun 16, 2026 | $24.00 | $24.00 | $23.52 | $23.80 | -0.79% | 13,174,060 |
| Jun 15, 2026 | $24.24 | $24.37 | $23.97 | $23.99 | -1.64% | 10,704,350 |
| Jun 12, 2026 | $24.21 | $24.41 | $24.09 | $24.39 | +0.70% | 7,921,722 |
| Jun 11, 2026 | $24.07 | $24.35 | $23.97 | $24.22 | +0.71% | 10,308,020 |
| Jun 10, 2026 | $23.60 | $24.15 | $23.44 | $24.05 | +2.65% | 11,919,200 |
| Jun 9, 2026 | $23.36 | $23.71 | $23.31 | $23.43 | +0.34% | 13,534,260 |
| Jun 8, 2026 | $22.48 | $23.40 | $22.42 | $23.35 | +3.41% | 15,063,340 |
| Jun 5, 2026 | $22.28 | $22.75 | $22.15 | $22.58 | +0.49% | 14,563,800 |
| Jun 4, 2026 | $23.17 | $23.22 | $22.36 | $22.47 | -1.27% | 19,534,050 |
| Jun 3, 2026 | $23.06 | $23.39 | $22.61 | $22.76 | -2.44% | 18,170,390 |
| Jun 2, 2026 | $23.68 | $23.74 | $23.23 | $23.33 | -1.27% | 13,837,250 |
| Jun 1, 2026 | $23.80 | $23.96 | $23.45 | $23.63 | -1.58% | 13,312,970 |
| May 29, 2026 | $24.45 | $24.48 | $23.87 | $24.01 | -1.88% | 21,148,220 |
| May 28, 2026 | $24.44 | $24.71 | $24.40 | $24.47 | +0.37% | 10,356,780 |
| May 27, 2026 | $24.08 | $24.70 | $24.07 | $24.38 | +2.22% | 13,450,100 |
| May 26, 2026 | $23.81 | $24.10 | $23.70 | $23.85 | +0.25% | 15,194,400 |
| May 22, 2026 | $23.57 | $23.96 | $23.53 | $23.79 | +1.06% | 11,190,490 |
| May 21, 2026 | $23.55 | $23.82 | $23.18 | $23.54 | +0.04% | 13,152,090 |
| May 20, 2026 | $23.19 | $23.66 | $22.94 | $23.53 | +1.07% | 13,959,610 |
| May 19, 2026 | $23.37 | $23.59 | $23.01 | $23.28 | -0.30% | 13,737,200 |
| May 18, 2026 | $22.96 | $23.40 | $22.82 | $23.35 | +1.88% | 20,072,410 |
| May 15, 2026 | $23.43 | $23.63 | $22.91 | $22.92 | -1.67% | 11,593,180 |
| May 14, 2026 | $23.37 | $23.82 | $23.14 | $23.31 | +0.56% | 16,235,850 |
| May 13, 2026 | $23.40 | $23.72 | $23.10 | $23.18 | -0.81% | 12,116,240 |
| May 12, 2026 | $23.44 | $23.64 | $23.02 | $23.37 | +0.47% | 14,835,690 |
| May 11, 2026 | $24.00 | $24.12 | $23.10 | $23.26 | -2.92% | 13,962,510 |
| May 8, 2026 | $23.62 | $24.15 | $23.45 | $23.96 | +1.35% | 13,357,380 |
| May 7, 2026 | $23.01 | $23.77 | $22.95 | $23.64 | +2.47% | 19,910,110 |
| May 6, 2026 | $23.17 | $23.56 | $22.68 | $23.07 | +2.35% | 26,374,720 |
| May 5, 2026 | $22.33 | $22.77 | $22.02 | $22.54 | +0.54% | 15,526,320 |
| May 4, 2026 | $22.33 | $22.60 | $22.24 | $22.42 | -0.31% | 13,955,010 |
| May 1, 2026 | $22.80 | $22.99 | $22.26 | $22.49 | -0.75% | 14,253,540 |
| Apr 30, 2026 | $22.40 | $22.74 | $22.39 | $22.66 | +1.07% | 13,011,780 |
| Apr 29, 2026 | $22.41 | $22.61 | $22.24 | $22.42 | -0.22% | 13,324,930 |
| Apr 28, 2026 | $22.25 | $22.48 | $22.02 | $22.47 | +2.51% | 10,544,500 |
| Apr 27, 2026 | $21.86 | $22.12 | $21.81 | $21.92 | -0.09% | 9,124,183 |
| Apr 24, 2026 | $22.05 | $22.29 | $21.77 | $21.94 | -0.14% | 15,256,350 |
| Apr 23, 2026 | $21.92 | $22.12 | $21.75 | $21.97 | +0.37% | 11,403,740 |
| Apr 22, 2026 | $22.03 | $22.14 | $21.77 | $21.89 | -0.41% | 9,254,709 |
| Apr 21, 2026 | $22.17 | $22.27 | $21.86 | $21.98 | -1.04% | 13,638,190 |
| Apr 20, 2026 | $22.46 | $22.61 | $22.12 | $22.21 | -1.16% | 16,415,850 |
| Apr 17, 2026 | $22.60 | $22.73 | $22.40 | $22.47 | -0.53% | 12,796,560 |
| Apr 16, 2026 | $22.05 | $22.69 | $22.02 | $22.59 | +2.64% | 13,670,460 |
| Apr 15, 2026 | $22.07 | $22.21 | $21.78 | $22.01 | -0.45% | 13,469,770 |
| Apr 14, 2026 | $22.31 | $22.31 | $21.98 | $22.11 | -1.38% | 15,815,540 |
| Apr 13, 2026 | $22.97 | $23.00 | $22.13 | $22.42 | -2.78% | 15,983,170 |
| Apr 10, 2026 | $23.30 | $23.60 | $23.01 | $23.06 | -0.90% | 12,921,320 |
| Apr 9, 2026 | $22.79 | $23.36 | $22.71 | $23.27 | +1.39% | 11,396,910 |
| Apr 8, 2026 | $23.20 | $23.26 | $22.77 | $22.95 | -0.99% | 15,197,950 |
| Apr 7, 2026 | $23.56 | $23.61 | $23.15 | $23.18 | -1.65% | 13,164,010 |
| Apr 6, 2026 | $22.79 | $23.62 | $22.74 | $23.57 | +3.42% | 14,195,540 |
| Apr 2, 2026 | $22.32 | $22.84 | $22.14 | $22.79 | +2.33% | 12,793,610 |
| Apr 1, 2026 | $22.33 | $22.39 | $21.95 | $22.27 | -0.98% | 10,617,860 |
| Mar 31, 2026 | $22.43 | $22.58 | $22.16 | $22.49 | +0.67% | 15,537,460 |
| Mar 30, 2026 | $22.13 | $22.45 | $21.99 | $22.34 | +1.36% | 18,513,000 |
| Mar 27, 2026 | $21.63 | $22.27 | $21.53 | $22.04 | +2.23% | 16,659,260 |
| Mar 26, 2026 | $21.47 | $21.94 | $21.47 | $21.56 | +0.23% | 14,424,030 |
| Mar 25, 2026 | $21.48 | $21.68 | $21.28 | $21.51 | +0.89% | 14,156,280 |
| Mar 24, 2026 | $21.22 | $21.63 | $21.04 | $21.32 | +0.52% | 14,390,900 |
| Mar 23, 2026 | $21.77 | $21.78 | $21.08 | $21.21 | -1.67% | 22,762,560 |
| Mar 20, 2026 | $21.73 | $21.85 | $21.51 | $21.57 | -0.87% | 20,339,090 |
| Mar 19, 2026 | $22.08 | $22.33 | $21.72 | $21.76 | -1.45% | 15,245,140 |
| Mar 18, 2026 | $22.60 | $23.12 | $22.00 | $22.08 | -3.54% | 26,530,380 |
| Mar 17, 2026 | $22.84 | $23.05 | $22.75 | $22.89 | +0.79% | 14,081,380 |
| Mar 16, 2026 | $22.67 | $22.96 | $22.48 | $22.71 | +0.58% | 14,454,350 |
| Mar 13, 2026 | $22.50 | $22.71 | $22.29 | $22.58 | +1.12% | 18,982,400 |
| Mar 12, 2026 | $23.06 | $23.24 | $22.27 | $22.33 | -3.50% | 19,939,990 |
| Mar 11, 2026 | $23.60 | $23.76 | $22.98 | $23.14 | -2.20% | 23,326,210 |
| Mar 10, 2026 | $24.41 | $24.42 | $23.64 | $23.66 | -3.19% | 11,210,430 |
| Mar 9, 2026 | $24.39 | $24.68 | $24.18 | $24.44 | -0.41% | 20,151,280 |
| Mar 6, 2026 | $23.85 | $24.56 | $23.48 | $24.54 | +1.28% | 18,538,350 |
| Mar 5, 2026 | $24.04 | $24.50 | $23.90 | $24.23 | +0.79% | 19,170,850 |
| Mar 4, 2026 | $24.31 | $24.31 | $23.79 | $24.04 | -0.74% | 16,654,050 |
| Mar 3, 2026 | $24.34 | $24.55 | $24.00 | $24.22 | -1.18% | 15,479,630 |
| Mar 2, 2026 | $24.61 | $24.62 | $24.13 | $24.51 | -0.41% | 16,074,410 |
| Feb 27, 2026 | $24.63 | $25.01 | $24.54 | $24.61 | +0.16% | 16,535,280 |
| Feb 26, 2026 | $24.69 | $24.77 | $24.29 | $24.57 | +0.06% | 12,166,520 |
| Feb 25, 2026 | $24.74 | $24.84 | $24.10 | $24.56 | -0.91% | 13,396,740 |
| Feb 24, 2026 | $24.61 | $25.02 | $24.37 | $24.78 | +0.98% | 13,878,390 |
| Feb 23, 2026 | $24.30 | $24.68 | $24.21 | $24.54 | +0.57% | 11,359,390 |
| Feb 20, 2026 | $24.09 | $24.44 | $23.92 | $24.40 | +1.71% | 13,444,800 |
| Feb 19, 2026 | $23.96 | $24.25 | $23.78 | $23.99 | +0.17% | 11,356,670 |
| Feb 18, 2026 | $23.80 | $24.14 | $23.44 | $23.95 | +0.71% | 15,717,140 |
| Feb 17, 2026 | $24.74 | $24.88 | $23.45 | $23.78 | -4.11% | 20,757,660 |
| Feb 13, 2026 | $24.34 | $24.93 | $24.29 | $24.80 | +1.97% | 13,890,000 |
| Feb 12, 2026 | $24.47 | $24.77 | $24.18 | $24.32 | -2.68% | 18,694,770 |
| Feb 11, 2026 | $23.80 | $25.20 | $23.57 | $24.99 | +0.36% | 37,706,780 |
| Feb 10, 2026 | $24.58 | $25.18 | $24.38 | $24.90 | +1.30% | 22,418,870 |
| Feb 9, 2026 | $24.58 | $24.69 | $24.36 | $24.58 | -0.24% | 13,291,330 |
| Feb 6, 2026 | $24.40 | $24.75 | $24.40 | $24.64 | +0.80% | 11,515,140 |
| Feb 5, 2026 | $24.67 | $24.83 | $24.16 | $24.45 | -0.14% | 13,121,610 |
| Feb 4, 2026 | $23.95 | $24.73 | $23.89 | $24.48 | +2.56% | 17,932,010 |
| Feb 3, 2026 | $23.31 | $24.08 | $23.27 | $23.87 | +1.57% | 17,525,530 |
| Feb 2, 2026 | $23.74 | $23.79 | $23.26 | $23.50 | -1.01% | 11,861,970 |
| Jan 30, 2026 | $23.20 | $23.76 | $23.05 | $23.74 | +2.59% | 21,990,840 |
| Jan 29, 2026 | $23.25 | $23.47 | $22.98 | $23.14 | -0.22% | 18,069,920 |
| Jan 28, 2026 | $23.68 | $23.86 | $22.99 | $23.19 | -2.15% | 14,190,490 |
| Jan 27, 2026 | $23.53 | $23.91 | $23.46 | $23.70 | +0.51% | 19,464,400 |
| Jan 26, 2026 | $23.20 | $23.73 | $23.20 | $23.58 | +1.64% | 14,882,850 |
| Jan 23, 2026 | $22.68 | $23.24 | $22.67 | $23.20 | +2.11% | 14,248,180 |
| Jan 22, 2026 | $22.29 | $22.78 | $22.25 | $22.72 | +1.43% | 18,640,540 |
| Jan 21, 2026 | $22.23 | $22.80 | $21.99 | $22.40 | -5.72% | 40,776,210 |
| Jan 20, 2026 | $23.41 | $23.94 | $23.20 | $23.76 | +0.98% | 17,947,020 |
| Jan 16, 2026 | $23.84 | $23.90 | $23.50 | $23.53 | -2.93% | 14,774,020 |
| Jan 15, 2026 | $24.24 | $24.32 | $24.01 | $24.24 | -0.33% | 11,696,160 |
| Jan 14, 2026 | $23.50 | $24.48 | $23.49 | $24.32 | +3.45% | 16,922,590 |
| Jan 13, 2026 | $23.39 | $23.65 | $23.37 | $23.51 | +0.51% | 8,219,532 |
| Jan 12, 2026 | $23.46 | $23.65 | $23.37 | $23.39 | -0.13% | 12,955,360 |
| Jan 9, 2026 | $23.45 | $23.64 | $23.18 | $23.42 | -0.04% | 12,199,620 |
| Jan 8, 2026 | $22.99 | $23.58 | $22.91 | $23.43 | +1.83% | 15,058,940 |
| Jan 7, 2026 | $23.61 | $23.67 | $22.99 | $23.01 | -2.13% | 19,272,070 |
| Jan 6, 2026 | $23.83 | $23.83 | $23.46 | $23.51 | -1.09% | 16,590,790 |
| Jan 5, 2026 | $24.31 | $24.36 | $23.73 | $23.77 | -2.54% | 18,653,010 |
| Jan 2, 2026 | $24.29 | $24.56 | $24.06 | $24.39 | +0.58% | 12,839,540 |
| Dec 31, 2025 | $24.43 | $24.46 | $24.24 | $24.25 | -0.74% | 9,930,653 |
| Dec 30, 2025 | $24.20 | $24.54 | $24.17 | $24.43 | +0.74% | 10,109,520 |
| Dec 29, 2025 | $24.15 | $24.46 | $24.11 | $24.25 | +0.50% | 15,485,710 |
| Dec 26, 2025 | $23.99 | $24.17 | $23.95 | $24.13 | +0.46% | 9,076,661 |
| Dec 24, 2025 | $23.64 | $24.05 | $23.64 | $24.02 | +1.35% | 5,694,847 |
| Dec 23, 2025 | $24.17 | $24.17 | $23.60 | $23.70 | -1.86% | 13,899,740 |
| Dec 22, 2025 | $24.37 | $24.48 | $24.10 | $24.15 | -1.47% | 13,465,690 |
| Dec 19, 2025 | $24.62 | $24.76 | $24.46 | $24.51 | -0.97% | 22,737,730 |
| Dec 18, 2025 | $24.66 | $24.98 | $24.60 | $24.75 | 0.00% | 13,212,410 |
| Dec 17, 2025 | $24.68 | $24.95 | $24.64 | $24.75 | +0.28% | 14,094,340 |
| Dec 16, 2025 | $24.74 | $24.92 | $24.45 | $24.68 | +0.73% | 18,730,890 |
| Dec 15, 2025 | $24.49 | $24.63 | $24.41 | $24.50 | +0.20% | 13,604,280 |
| Dec 12, 2025 | $24.46 | $24.75 | $24.38 | $24.45 | +0.25% | 11,339,560 |
| Dec 11, 2025 | $24.38 | $24.60 | $24.24 | $24.39 | +0.16% | 13,562,200 |
| Dec 10, 2025 | $24.30 | $24.42 | $24.19 | $24.35 | +0.50% | 11,200,570 |
| Dec 9, 2025 | $24.56 | $24.66 | $24.07 | $24.23 | -1.14% | 10,096,330 |
| Dec 8, 2025 | $24.25 | $24.66 | $24.25 | $24.51 | +0.70% | 11,198,460 |
| Dec 5, 2025 | $24.53 | $24.77 | $24.31 | $24.34 | -1.02% | 9,376,321 |
| Dec 4, 2025 | $25.01 | $25.14 | $24.54 | $24.59 | -1.76% | 11,029,850 |
| Dec 3, 2025 | $24.95 | $25.28 | $24.86 | $25.03 | +0.28% | 13,351,570 |
| Dec 2, 2025 | $25.38 | $25.38 | $24.63 | $24.96 | -1.62% | 14,911,760 |
| Dec 1, 2025 | $25.40 | $25.48 | $25.09 | $25.37 | -0.55% | 12,954,750 |
| Nov 28, 2025 | $25.18 | $25.56 | $25.13 | $25.51 | -0.35% | 6,295,222 |
| Nov 26, 2025 | $25.35 | $25.77 | $25.33 | $25.60 | +0.63% | 9,517,881 |
| Nov 25, 2025 | $25.31 | $25.61 | $25.27 | $25.44 | +0.83% | 12,690,350 |
| Nov 24, 2025 | $25.28 | $25.30 | $24.99 | $25.23 | -0.24% | 22,402,810 |
| Nov 21, 2025 | $25.07 | $25.54 | $24.87 | $25.29 | +1.24% | 11,876,310 |
| Nov 20, 2025 | $24.94 | $25.22 | $24.86 | $24.98 | +0.28% | 14,973,320 |
| Nov 19, 2025 | $24.92 | $25.00 | $24.76 | $24.91 | -0.24% | 9,803,416 |
| Nov 18, 2025 | $24.53 | $25.09 | $24.37 | $24.97 | +1.96% | 15,670,620 |
| Nov 17, 2025 | $24.90 | $24.94 | $24.46 | $24.49 | -1.45% | 14,016,300 |
| Nov 14, 2025 | $25.04 | $25.16 | $24.60 | $24.85 | -0.44% | 19,863,380 |
| Nov 13, 2025 | $24.73 | $25.21 | $24.71 | $24.96 | +0.85% | 17,990,960 |
| Nov 12, 2025 | $24.70 | $24.79 | $24.36 | $24.75 | +0.32% | 12,984,690 |
| Nov 11, 2025 | $24.46 | $24.70 | $24.36 | $24.67 | +1.19% | 15,282,070 |
| Nov 10, 2025 | $24.30 | $24.43 | $24.09 | $24.38 | +0.41% | 23,012,760 |
| Nov 7, 2025 | $23.90 | $24.30 | $23.76 | $24.28 | +2.36% | 18,904,780 |
| Nov 6, 2025 | $24.12 | $24.42 | $23.70 | $23.72 | -1.74% | 29,327,100 |
| Nov 5, 2025 | $24.13 | $24.34 | $23.98 | $24.14 | -0.12% | 19,613,690 |
| Nov 4, 2025 | $24.35 | $24.40 | $24.04 | $24.17 | -0.66% | 19,216,060 |
| Nov 3, 2025 | $24.68 | $24.69 | $23.90 | $24.33 | -1.62% | 20,122,470 |
| Oct 31, 2025 | $24.36 | $24.98 | $24.21 | $24.73 | +0.61% | 30,484,740 |
| Oct 30, 2025 | $24.32 | $24.78 | $24.10 | $24.58 | +0.82% | 30,901,860 |
| Oct 29, 2025 | $25.01 | $25.22 | $24.11 | $24.38 | -4.47% | 44,944,190 |
| Oct 28, 2025 | $25.49 | $25.67 | $25.31 | $25.52 | -0.27% | 16,389,650 |
| Oct 27, 2025 | $25.26 | $25.63 | $25.26 | $25.59 | +1.35% | 12,261,280 |
| Oct 24, 2025 | $25.56 | $25.60 | $25.21 | $25.25 | -0.63% | 8,618,827 |
| Oct 23, 2025 | $25.62 | $25.65 | $25.25 | $25.41 | -0.90% | 11,379,600 |
| Oct 22, 2025 | $25.54 | $25.95 | $25.43 | $25.64 | +0.23% | 8,860,295 |
| Oct 21, 2025 | $25.81 | $25.86 | $25.54 | $25.58 | -0.51% | 12,593,630 |
| Oct 20, 2025 | $25.58 | $25.88 | $25.53 | $25.71 | – | 10,077,560 |
Seasonality
KHC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | -4.2% | 0.7% | 2.8% | -2.4% | -0.4% | 2.7% | -3.1% | -3.9% | 2.1% | 1.9% | -0.3% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -2.1% | 3.7% | -7.1% | 0.8% | 6.0% | 0.2% | 9.4% | -0.7% | -10.1% | 7.1% | ||
| 2025 | -2.8% | 2.9% | 0.4% | -4.4% | -6.8% | -3.4% | 6.4% | 3.4% | -6.9% | -5.0% | 4.8% | -4.9% |
| 2024 | 0.4% | -5.0% | 5.8% | 4.6% | -8.4% | -7.8% | 9.3% | 1.8% | -0.9% | -4.7% | -3.2% | -3.9% |
| 2023 | -0.4% | -3.9% | 0.4% | 1.6% | -2.7% | -6.1% | 1.9% | -7.4% | 1.7% | -6.5% | 12.9% | 5.3% |
| 2022 | -0.3% | 9.6% | 1.5% | 8.2% | -10.4% | 0.8% | -3.4% | 2.6% | -10.8% | 15.4% | 3.3% | 3.5% |
| 2021 | -3.3% | 8.6% | 11.1% | 3.2% | 6.5% | -6.4% | -5.7% | -5.4% | 2.3% | -2.5% | -5.3% | 6.8% |
| 2020 | -9.1% | -15.2% | 1.6% | 22.6% | 1.8% | 4.7% | 7.8% | 3.1% | -14.5% | 2.1% | 9.0% | 5.2% |
| 2019 | 11.7% | -30.9% | -0.4% | 1.8% | -15.6% | 12.3% | 3.1% | -19.0% | 9.5% | 15.7% | -4.5% | 5.3% |
| 2018 | 0.8% | -14.5% | -6.2% | -9.5% | 3.0% | 9.3% | -4.1% | -2.3% | -5.4% | -0.3% | -5.9% | -15.8% |
| 2017 | 2.3% | 2.5% | -0.1% | -0.5% | 2.7% | -7.1% | 2.1% | -7.0% | -4.0% | -0.3% | 6.1% | -4.4% |