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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.67 | $25.23 | $21.76 | $24.34 | +7.13% | 309,738,478 |
| Sep 2026 | $25.75 | $26.44 | $22.72 | $22.72 | -11.49% | 459,076,409 |
| Aug 2026 | $26.29 | $27.05 | $24.10 | $25.67 | -0.70% | 321,364,663 |
| Jul 2026 | $24.03 | $28.09 | $24.02 | $25.85 | +9.44% | 291,319,648 |
| Jun 2026 | $23.80 | $24.41 | $22.01 | $23.62 | -1.62% | 300,119,432 |
| May 2026 | $22.80 | $24.71 | $22.02 | $24.01 | +5.96% | 304,381,850 |
| Apr 2026 | $22.33 | $23.62 | $21.75 | $22.66 | +0.76% | 273,996,932 |
| Mar 2026 | $24.61 | $24.68 | $21.04 | $22.49 | -8.61% | 386,621,430 |
| Feb 2026 | $23.74 | $25.20 | $23.26 | $24.61 | +3.66% | 306,570,600 |
| Jan 2026 | $24.29 | $24.56 | $21.99 | $23.74 | -2.10% | 339,392,082 |
| Dec 2025 | $25.40 | $25.48 | $23.60 | $24.25 | -4.94% | 279,063,842 |
| Nov 2025 | $24.68 | $25.77 | $23.70 | $25.51 | +3.15% | 313,564,189 |
| Oct 2025 | $26.03 | $26.37 | $24.10 | $24.73 | -5.03% | 346,572,383 |
| Sep 2025 | $27.80 | $27.91 | $25.35 | $26.04 | -6.90% | 380,667,073 |
| Aug 2025 | $27.70 | $28.10 | $26.62 | $27.97 | +1.86% | 246,135,339 |
| Jul 2025 | $25.86 | $29.19 | $25.83 | $27.46 | +6.35% | 395,664,006 |
| Jun 2025 | $26.65 | $26.98 | $25.44 | $25.82 | -3.40% | 289,442,334 |
| May 2025 | $28.90 | $28.94 | $26.01 | $26.73 | -8.14% | 245,268,057 |
| Apr 2025 | $30.53 | $31.15 | $27.26 | $29.10 | -4.37% | 235,297,288 |
| Mar 2025 | $30.70 | $33.35 | $28.93 | $30.43 | -0.91% | 247,465,327 |
| Feb 2025 | $29.60 | $31.93 | $27.25 | $30.71 | +2.92% | 217,640,205 |
| Jan 2025 | $30.95 | $31.03 | $28.37 | $29.84 | -2.83% | 180,220,688 |
| Dec 2024 | $31.74 | $32.31 | $30.01 | $30.71 | -3.94% | 225,887,530 |
| Nov 2024 | $33.51 | $34.08 | $30.40 | $31.97 | -4.45% | 205,670,629 |
| Oct 2024 | $35.15 | $36.31 | $33.03 | $33.46 | -4.70% | 151,213,504 |
| Sep 2024 | $35.33 | $36.53 | $34.43 | $35.11 | -0.90% | 156,589,511 |
| Aug 2024 | $35.04 | $36.52 | $34.00 | $35.43 | +0.62% | 166,955,708 |
| Jul 2024 | $32.23 | $35.67 | $31.58 | $35.21 | +9.28% | 171,514,354 |
| Jun 2024 | $35.37 | $35.73 | $32.01 | $32.22 | -8.91% | 163,516,568 |
| May 2024 | $37.26 | $37.70 | $34.56 | $35.37 | -8.39% | 166,671,085 |
| Apr 2024 | $36.98 | $38.96 | $35.87 | $38.61 | +4.63% | 151,425,560 |
| Mar 2024 | $35.31 | $36.98 | $34.09 | $36.90 | +4.59% | 165,424,778 |
| Feb 2024 | $37.31 | $37.91 | $33.67 | $35.28 | -4.98% | 173,397,858 |
| Jan 2024 | $37.03 | $38.61 | $36.38 | $37.13 | +0.41% | 176,164,293 |
| Dec 2023 | $35.05 | $37.78 | $34.99 | $36.98 | +5.33% | 155,673,791 |
| Nov 2023 | $31.45 | $35.49 | $31.10 | $35.11 | +11.60% | 180,340,797 |
| Oct 2023 | $33.62 | $33.63 | $30.68 | $31.46 | -6.48% | 159,278,904 |
| Sep 2023 | $33.20 | $34.61 | $32.42 | $33.64 | +1.66% | 172,272,696 |
| Aug 2023 | $36.25 | $36.48 | $33.02 | $33.09 | -8.54% | 169,678,697 |
| Jul 2023 | $35.49 | $36.67 | $35.24 | $36.18 | +1.92% | 152,337,208 |
| Jun 2023 | $38.28 | $38.54 | $34.83 | $35.50 | -7.12% | 166,744,640 |
| May 2023 | $39.35 | $41.47 | $37.74 | $38.22 | -2.67% | 177,693,248 |
| Apr 2023 | $38.71 | $39.84 | $38.17 | $39.27 | +1.55% | 100,530,835 |
| Mar 2023 | $38.87 | $39.17 | $37.22 | $38.67 | -0.69% | 134,915,889 |
| Feb 2023 | $40.42 | $40.79 | $38.68 | $38.94 | -3.92% | 129,313,046 |
| Jan 2023 | $40.53 | $42.80 | $39.08 | $40.53 | -0.44% | 154,744,985 |
| Dec 2022 | $39.46 | $41.19 | $39.19 | $40.71 | +3.46% | 122,241,436 |
| Nov 2022 | $38.45 | $39.40 | $36.03 | $39.35 | +2.29% | 130,496,963 |
| Oct 2022 | $33.57 | $39.05 | $32.81 | $38.47 | +15.35% | 181,397,965 |
| Sep 2022 | $37.33 | $38.48 | $32.73 | $33.35 | -10.83% | 197,550,506 |
| Aug 2022 | $37.02 | $39.33 | $36.61 | $37.40 | +1.55% | 134,185,277 |
| Jul 2022 | $38.13 | $39.44 | $35.30 | $36.83 | -3.43% | 157,640,090 |
| Jun 2022 | $37.91 | $39.01 | $34.76 | $38.14 | +0.82% | 210,326,152 |
| May 2022 | $42.72 | $44.87 | $35.20 | $37.83 | -11.26% | 187,825,421 |
| Apr 2022 | $39.52 | $44.48 | $38.90 | $42.63 | +8.23% | 131,910,177 |
| Mar 2022 | $38.98 | $40.87 | $37.08 | $39.39 | +0.43% | 146,509,898 |
| Feb 2022 | $35.65 | $40.58 | $34.07 | $39.22 | +9.55% | 187,770,238 |
| Jan 2022 | $35.85 | $38.12 | $35.20 | $35.80 | -0.28% | 137,249,445 |
| Dec 2021 | $33.96 | $36.44 | $32.79 | $35.90 | +6.81% | 166,119,662 |
| Nov 2021 | $35.88 | $38.20 | $33.51 | $33.61 | -6.35% | 169,107,907 |
| Oct 2021 | $37.02 | $37.77 | $35.59 | $35.89 | -2.53% | 100,210,906 |
| Sep 2021 | $36.12 | $37.79 | $35.38 | $36.82 | +2.31% | 121,871,844 |
| Aug 2021 | $38.60 | $39.12 | $35.54 | $35.99 | -6.45% | 113,236,890 |
| Jul 2021 | $40.93 | $40.93 | $38.38 | $38.47 | -5.66% | 89,401,891 |
| Jun 2021 | $43.72 | $44.34 | $39.77 | $40.78 | -6.45% | 101,730,369 |
| May 2021 | $41.52 | $44.95 | $41.51 | $43.59 | +5.57% | 92,314,960 |
| Apr 2021 | $40.07 | $41.98 | $39.37 | $41.29 | +3.22% | 128,919,337 |
| Mar 2021 | $36.78 | $41.21 | $36.56 | $40.00 | +9.95% | 172,224,204 |
| Feb 2021 | $33.46 | $39.22 | $32.73 | $36.38 | +8.56% | 172,737,311 |
| Jan 2021 | $34.59 | $35.30 | $31.60 | $33.51 | -3.32% | 130,073,118 |
| Dec 2020 | $32.97 | $35.41 | $32.75 | $34.66 | +5.22% | 104,336,286 |
| Nov 2020 | $31.04 | $33.86 | $29.54 | $32.94 | +7.68% | 137,618,591 |
| Oct 2020 | $30.00 | $32.87 | $29.21 | $30.59 | +2.14% | 125,804,647 |
| Sep 2020 | $34.75 | $35.05 | $28.56 | $29.95 | -14.53% | 157,918,869 |
| Aug 2020 | $34.47 | $36.37 | $34.25 | $35.04 | +1.92% | 101,559,280 |
| Jul 2020 | $31.93 | $35.87 | $31.16 | $34.38 | +7.81% | 135,223,481 |
| Jun 2020 | $30.50 | $34.00 | $30.32 | $31.89 | +4.66% | 151,533,993 |
| May 2020 | $29.99 | $31.14 | $28.12 | $30.47 | +0.46% | 115,322,464 |
| Apr 2020 | $24.02 | $31.04 | $23.36 | $30.33 | +22.59% | 158,555,859 |
| Mar 2020 | $24.75 | $27.38 | $19.99 | $24.74 | -0.12% | 269,497,582 |
| Feb 2020 | $29.20 | $30.55 | $24.01 | $24.77 | -15.17% | 230,030,091 |
| Jan 2020 | $32.29 | $32.42 | $29.04 | $29.20 | -9.12% | 124,783,910 |
| Dec 2019 | $30.50 | $32.32 | $30.33 | $32.13 | +5.34% | 122,481,544 |
| Nov 2019 | $32.12 | $33.43 | $30.16 | $30.50 | -5.66% | 141,510,919 |
| Oct 2019 | $27.93 | $32.46 | $25.97 | $32.33 | +15.73% | 157,735,657 |
| Sep 2019 | $25.42 | $29.76 | $25.22 | $27.94 | +9.46% | 169,591,855 |
| Aug 2019 | $32.10 | $33.25 | $24.86 | $25.52 | -20.27% | 241,161,795 |
| Jul 2019 | $31.26 | $32.39 | $30.23 | $32.01 | +3.13% | 134,467,160 |
| Jun 2019 | $27.68 | $31.50 | $27.67 | $31.04 | +12.26% | 223,226,691 |
| May 2019 | $33.20 | $33.57 | $26.96 | $27.65 | -16.82% | 200,762,220 |
| Apr 2019 | $32.80 | $33.78 | $32.02 | $33.24 | +1.81% | 152,879,991 |
| Mar 2019 | $33.41 | $33.55 | $31.53 | $32.65 | -1.63% | 241,392,237 |
| Feb 2019 | $48.14 | $48.66 | $31.82 | $33.19 | -30.94% | 371,112,624 |
| Jan 2019 | $42.75 | $48.10 | $42.28 | $48.06 | +11.66% | 137,021,914 |
| Dec 2018 | $51.40 | $51.69 | $41.60 | $43.04 | -15.81% | 150,379,711 |
| Nov 2018 | $55.13 | $56.50 | $50.41 | $51.12 | -7.00% | 142,045,722 |
| Oct 2018 | $55.49 | $58.08 | $53.03 | $54.97 | -0.25% | 149,430,563 |
| Sep 2018 | $58.45 | $59.91 | $54.32 | $55.11 | -5.42% | 126,981,284 |
| Aug 2018 | $60.00 | $64.99 | $57.63 | $58.27 | -3.29% | 137,305,379 |
| Jul 2018 | $62.50 | $64.75 | $58.94 | $60.25 | -4.09% | 86,765,844 |
| Jun 2018 | $57.64 | $64.54 | $57.01 | $62.82 | +9.29% | 96,556,129 |
| May 2018 | $56.32 | $59.86 | $54.11 | $57.48 | +1.95% | 125,123,458 |
| Apr 2018 | $61.94 | $62.00 | $56.11 | $56.38 | -9.49% | 117,964,502 |
| Mar 2018 | $67.14 | $67.99 | $59.95 | $62.29 | -7.10% | 107,431,474 |
| Feb 2018 | $78.12 | $78.95 | $67.03 | $67.05 | -14.47% | 125,362,029 |
| Jan 2018 | $78.22 | $80.67 | $76.60 | $78.39 | +0.81% | 81,026,741 |
| Dec 2017 | $80.95 | $82.48 | $77.07 | $77.76 | -4.44% | 65,587,263 |
| Nov 2017 | $77.71 | $82.18 | $75.51 | $81.37 | +5.22% | 76,742,080 |
| Oct 2017 | $77.55 | $78.94 | $75.21 | $77.33 | -0.28% | 76,626,008 |
| Sep 2017 | $80.75 | $82.98 | $77.40 | $77.55 | -3.96% | 70,726,253 |
| Aug 2017 | $87.38 | $87.77 | $80.29 | $80.75 | -7.67% | 72,501,890 |
| Jul 2017 | $85.96 | $90.38 | $82.20 | $87.46 | +2.13% | 58,001,834 |
| Jun 2017 | $92.35 | $93.88 | $85.45 | $85.64 | -7.11% | 63,159,235 |
| May 2017 | $90.65 | $93.09 | $87.14 | $92.20 | +2.00% | 53,311,236 |
| Apr 2017 | $90.80 | $92.90 | $89.83 | $90.39 | -0.46% | 42,607,762 |
| Mar 2017 | $91.77 | $93.67 | $90.44 | $90.81 | -0.76% | 51,136,731 |
| Feb 2017 | $88.89 | $97.77 | $86.35 | $91.51 | +2.49% | 100,791,425 |
| Jan 2017 | $87.85 | $89.90 | $85.41 | $89.29 | +2.26% | 49,444,882 |
| Dec 2016 | $81.51 | $88.16 | $79.69 | $87.32 | +6.94% | 64,298,859 |
| Nov 2016 | $89.00 | $89.18 | $79.92 | $81.65 | -8.21% | 80,039,506 |
| Oct 2016 | $89.25 | $90.15 | $86.50 | $88.95 | -0.63% | 47,822,517 |
| Sep 2016 | $89.57 | $90.54 | $85.35 | $89.51 | +0.02% | 50,505,300 |
| Aug 2016 | $86.30 | $90.49 | $84.25 | $89.49 | +3.59% | 52,562,500 |
| Jul 2016 | $88.58 | $90.26 | $85.20 | $86.39 | -2.36% | 51,883,600 |
| Jun 2016 | $83.09 | $88.63 | $82.50 | $88.48 | +6.36% | 71,540,200 |
| May 2016 | $78.07 | $86.66 | $78.00 | $83.19 | +6.56% | 77,885,700 |
| Apr 2016 | $78.53 | $79.55 | $76.64 | $78.07 | -0.62% | 55,299,300 |
| Mar 2016 | $77.66 | $79.05 | $75.55 | $78.56 | +2.00% | 77,769,600 |
| Feb 2016 | $77.37 | $78.90 | $70.01 | $77.02 | -1.33% | 93,718,300 |
| Jan 2016 | $71.38 | $78.22 | $68.18 | $78.06 | +7.28% | 80,775,800 |
| Dec 2015 | $74.23 | $75.00 | $69.39 | $72.76 | -1.26% | 81,390,700 |
| Nov 2015 | $78.43 | $78.93 | $70.25 | $73.69 | -5.49% | 69,191,300 |
| Oct 2015 | $71.27 | $79.94 | $69.37 | $77.97 | +10.47% | 58,053,100 |
| Sep 2015 | $71.23 | $77.76 | $68.65 | $70.58 | -2.86% | 74,943,100 |
| Aug 2015 | $80.00 | $81.19 | $61.42 | $72.66 | -8.57% | 78,206,700 |
| Jul 2015 | $71.00 | $81.20 | $71.00 | $79.47 | – | 112,568,200 |
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% |