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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.76 | $24.93 | $23.66 | $24.34 | -1.85% | 56,896,400 |
| Oct 19, 2026 | $23.45 | $25.23 | $23.12 | $24.80 | +4.73% | 58,552,038 |
| Oct 12, 2026 | $22.23 | $23.74 | $22.20 | $23.68 | +6.33% | 65,722,430 |
| Oct 5, 2026 | $22.10 | $22.59 | $21.76 | $22.27 | +0.36% | 98,233,520 |
| Sep 28, 2026 | $23.58 | $23.78 | $22.02 | $22.19 | -6.09% | 63,176,949 |
| Sep 21, 2026 | $24.36 | $24.80 | $23.48 | $23.63 | -3.27% | 67,409,560 |
| Sep 14, 2026 | $24.41 | $25.20 | $23.75 | $24.43 | -0.69% | 96,164,880 |
| Sep 8, 2026 | $24.78 | $25.07 | $24.15 | $24.60 | -1.01% | 187,284,780 |
| Aug 31, 2026 | $25.77 | $26.44 | $24.74 | $24.85 | -3.31% | 93,920,710 |
| Aug 24, 2026 | $25.78 | $26.01 | $24.25 | $25.70 | +0.47% | 89,978,160 |
| Aug 17, 2026 | $25.25 | $25.91 | $24.68 | $25.58 | +0.27% | 53,571,481 |
| Aug 10, 2026 | $25.25 | $25.55 | $24.10 | $25.51 | +0.75% | 66,887,492 |
| Aug 3, 2026 | $26.29 | $27.05 | $24.64 | $25.32 | -2.05% | 92,381,150 |
| Jul 27, 2026 | $25.70 | $28.09 | $25.70 | $25.85 | +0.70% | 82,914,730 |
| Jul 20, 2026 | $25.88 | $26.33 | $25.17 | $25.67 | -0.81% | 58,172,172 |
| Jul 13, 2026 | $24.92 | $27.13 | $24.71 | $25.88 | +4.14% | 63,902,200 |
| Jul 6, 2026 | $25.30 | $25.75 | $24.48 | $24.85 | -2.05% | 53,514,586 |
| Jun 29, 2026 | $23.74 | $25.52 | $23.60 | $25.37 | +7.05% | 60,535,300 |
| Jun 22, 2026 | $22.65 | $24.05 | $22.01 | $23.70 | +3.86% | 76,036,350 |
| Jun 15, 2026 | $24.24 | $24.37 | $22.75 | $22.82 | -6.44% | 58,198,740 |
| Jun 8, 2026 | $22.48 | $24.41 | $22.42 | $24.39 | +8.02% | 58,746,542 |
| Jun 1, 2026 | $23.80 | $23.96 | $22.15 | $22.58 | -5.96% | 79,418,460 |
| May 26, 2026 | $23.81 | $24.71 | $23.70 | $24.01 | +0.92% | 60,149,500 |
| May 18, 2026 | $22.96 | $23.96 | $22.82 | $23.79 | +3.80% | 72,111,800 |
| May 11, 2026 | $24.00 | $24.12 | $22.91 | $22.92 | -4.34% | 68,743,470 |
| May 4, 2026 | $22.33 | $24.15 | $22.02 | $23.96 | +6.54% | 89,123,540 |
| Apr 27, 2026 | $21.86 | $22.99 | $21.81 | $22.49 | +2.51% | 60,258,933 |
| Apr 20, 2026 | $22.46 | $22.61 | $21.75 | $21.94 | -2.36% | 65,968,839 |
| Apr 13, 2026 | $22.97 | $23.00 | $21.78 | $22.47 | -2.56% | 71,735,500 |
| Apr 6, 2026 | $22.79 | $23.62 | $22.71 | $23.06 | +1.18% | 66,875,730 |
| Mar 30, 2026 | $22.13 | $22.84 | $21.95 | $22.79 | +3.40% | 57,461,930 |
| Mar 23, 2026 | $21.77 | $22.27 | $21.04 | $22.04 | +2.18% | 82,393,030 |
| Mar 16, 2026 | $22.67 | $23.12 | $21.51 | $21.57 | -4.47% | 90,650,340 |
| Mar 9, 2026 | $24.39 | $24.68 | $22.27 | $22.58 | -7.99% | 93,610,310 |
| Mar 2, 2026 | $24.61 | $24.62 | $23.48 | $24.54 | -0.28% | 85,917,290 |
| Feb 23, 2026 | $24.30 | $25.02 | $24.10 | $24.61 | +0.86% | 67,336,320 |
| Feb 17, 2026 | $24.74 | $24.88 | $23.44 | $24.40 | -1.61% | 61,276,270 |
| Feb 9, 2026 | $24.58 | $25.20 | $23.57 | $24.80 | +0.65% | 106,001,750 |
| Feb 2, 2026 | $23.74 | $24.83 | $23.26 | $24.64 | +3.79% | 71,956,260 |
| Jan 26, 2026 | $23.20 | $23.91 | $22.98 | $23.74 | +2.33% | 88,598,500 |
| Jan 20, 2026 | $23.41 | $23.94 | $21.99 | $23.20 | -1.40% | 91,611,950 |
| Jan 12, 2026 | $23.46 | $24.48 | $23.37 | $23.53 | +0.47% | 64,567,662 |
| Jan 5, 2026 | $24.31 | $24.36 | $22.91 | $23.42 | -3.98% | 81,774,430 |
| Dec 29, 2025 | $24.15 | $24.56 | $24.06 | $24.39 | +1.08% | 48,365,423 |
| Dec 22, 2025 | $24.37 | $24.48 | $23.60 | $24.13 | -1.55% | 42,136,938 |
| Dec 15, 2025 | $24.49 | $24.98 | $24.41 | $24.51 | +0.25% | 82,379,650 |
| Dec 8, 2025 | $24.25 | $24.75 | $24.07 | $24.45 | +0.45% | 57,397,120 |
| Dec 1, 2025 | $25.40 | $25.48 | $24.31 | $24.34 | -4.59% | 61,624,251 |
| Nov 24, 2025 | $25.28 | $25.77 | $24.99 | $25.51 | +0.87% | 50,906,263 |
| Nov 17, 2025 | $24.90 | $25.54 | $24.37 | $25.29 | +1.77% | 66,339,966 |
| Nov 10, 2025 | $24.30 | $25.21 | $24.09 | $24.85 | +2.35% | 89,133,860 |
| Nov 3, 2025 | $24.68 | $24.69 | $23.70 | $24.28 | -1.82% | 107,184,100 |
| Oct 27, 2025 | $25.26 | $25.67 | $24.10 | $24.73 | -2.06% | 134,981,720 |
| Oct 20, 2025 | $25.58 | $25.95 | $25.21 | $25.25 | -1.06% | 51,529,912 |
| Oct 13, 2025 | $25.08 | $25.55 | $24.80 | $25.52 | +1.47% | 65,252,670 |
| Oct 6, 2025 | $25.91 | $25.96 | $24.85 | $25.15 | -3.49% | 62,997,283 |
| Sep 29, 2025 | $26.07 | $26.37 | $25.35 | $26.06 | +0.04% | 74,600,798 |
| Sep 22, 2025 | $26.38 | $26.89 | $25.77 | $26.05 | -1.40% | 71,091,200 |
| Sep 15, 2025 | $26.23 | $26.56 | $25.61 | $26.42 | +1.11% | 108,658,540 |
| Sep 8, 2025 | $27.14 | $27.15 | $26.05 | $26.13 | -4.25% | 67,656,963 |
| Sep 2, 2025 | $27.80 | $27.91 | $25.84 | $27.29 | -2.43% | 90,470,370 |
| Aug 25, 2025 | $28.00 | $28.08 | $27.19 | $27.97 | -0.32% | 71,450,300 |
| Aug 18, 2025 | $27.61 | $28.10 | $27.12 | $28.06 | +1.41% | 41,502,598 |
| Aug 11, 2025 | $27.82 | $28.03 | $27.09 | $27.67 | -0.32% | 63,098,028 |
| Aug 4, 2025 | $27.22 | $27.90 | $26.62 | $27.76 | +1.28% | 53,143,903 |
| Jul 28, 2025 | $28.56 | $29.19 | $27.06 | $27.41 | -4.43% | 76,425,050 |
| Jul 21, 2025 | $27.96 | $29.15 | $27.44 | $28.68 | +3.09% | 64,937,934 |
| Jul 14, 2025 | $27.26 | $28.22 | $27.08 | $27.82 | +2.51% | 113,541,170 |
| Jul 7, 2025 | $26.60 | $27.57 | $25.85 | $27.14 | +1.80% | 108,069,660 |
| Jun 30, 2025 | $25.63 | $27.15 | $25.50 | $26.66 | +4.10% | 68,254,982 |
| Jun 23, 2025 | $25.82 | $26.20 | $25.44 | $25.61 | -0.74% | 95,864,190 |
| Jun 16, 2025 | $26.12 | $26.21 | $25.53 | $25.80 | -1.07% | 64,804,760 |
| Jun 9, 2025 | $26.71 | $26.81 | $26.04 | $26.08 | -2.43% | 53,801,545 |
| Jun 2, 2025 | $26.65 | $26.98 | $26.22 | $26.73 | 0.00% | 56,347,559 |
| May 26, 2025 | $26.45 | $27.03 | $26.01 | $26.73 | +1.63% | 60,668,538 |
| May 19, 2025 | $27.80 | $28.12 | $26.01 | $26.30 | -5.19% | 66,891,552 |
| May 12, 2025 | $28.12 | $28.47 | $27.14 | $27.74 | -1.18% | 61,445,733 |
| May 5, 2025 | $28.60 | $28.73 | $28.03 | $28.07 | -1.99% | 37,891,383 |
| Apr 28, 2025 | $29.39 | $29.46 | $28.39 | $28.64 | -2.88% | 58,724,077 |
| Apr 21, 2025 | $29.56 | $30.42 | $29.29 | $29.49 | +0.10% | 39,954,431 |
| Apr 14, 2025 | $29.44 | $30.01 | $28.67 | $29.46 | +0.44% | 31,975,838 |
| Apr 7, 2025 | $28.93 | $29.73 | $27.26 | $29.33 | -1.18% | 77,808,859 |
| Mar 31, 2025 | $30.37 | $31.15 | $29.65 | $29.68 | -1.85% | 54,096,996 |
| Mar 24, 2025 | $29.24 | $30.41 | $28.93 | $30.24 | +2.44% | 47,858,471 |
| Mar 17, 2025 | $30.24 | $30.89 | $29.39 | $29.52 | -2.35% | 70,625,801 |
| Mar 10, 2025 | $32.45 | $33.35 | $30.04 | $30.23 | -6.06% | 63,175,641 |
| Mar 3, 2025 | $30.70 | $32.69 | $30.65 | $32.18 | +4.79% | 56,913,352 |
| Feb 24, 2025 | $31.15 | $31.93 | $30.23 | $30.71 | -1.35% | 55,964,780 |
| Feb 18, 2025 | $28.65 | $31.30 | $28.62 | $31.13 | +7.64% | 44,718,429 |
| Feb 10, 2025 | $29.14 | $29.66 | $27.25 | $28.92 | -1.30% | 62,303,149 |
| Feb 3, 2025 | $29.60 | $29.76 | $28.31 | $29.30 | -1.81% | 54,653,847 |
| Jan 27, 2025 | $29.70 | $30.64 | $29.40 | $29.84 | +1.81% | 41,722,596 |
| Jan 21, 2025 | $29.37 | $29.82 | $28.97 | $29.31 | +0.14% | 33,038,776 |
| Jan 13, 2025 | $28.65 | $29.46 | $28.37 | $29.27 | +2.67% | 50,311,008 |
| Jan 6, 2025 | $30.61 | $30.89 | $28.50 | $28.51 | -6.86% | 41,240,257 |
| Dec 30, 2024 | $30.62 | $31.03 | $30.15 | $30.61 | -0.23% | 27,117,394 |
| Dec 23, 2024 | $30.41 | $30.83 | $30.25 | $30.68 | +0.52% | 24,960,625 |
| Dec 16, 2024 | $31.58 | $31.64 | $30.01 | $30.52 | -3.69% | 77,687,600 |
| Dec 9, 2024 | $30.86 | $32.31 | $30.75 | $31.69 | +2.86% | 51,836,981 |
| Dec 2, 2024 | $31.74 | $31.87 | $30.63 | $30.81 | -3.63% | 58,192,981 |
| Nov 25, 2024 | $32.00 | $32.49 | $31.59 | $31.97 | +0.50% | 38,458,367 |
| Nov 18, 2024 | $31.22 | $31.84 | $30.46 | $31.81 | +2.15% | 63,900,350 |
| Nov 11, 2024 | $32.95 | $33.13 | $30.40 | $31.14 | -5.64% | 54,636,907 |
| Nov 4, 2024 | $33.50 | $34.08 | $32.57 | $33.00 | -1.46% | 42,998,437 |
| Oct 28, 2024 | $34.89 | $35.17 | $33.03 | $33.49 | -3.60% | 44,901,523 |
| Oct 21, 2024 | $36.02 | $36.31 | $34.60 | $34.74 | -3.50% | 37,815,422 |
| Oct 14, 2024 | $35.22 | $36.26 | $34.98 | $36.00 | +2.21% | 25,633,856 |
| Oct 7, 2024 | $34.63 | $35.30 | $34.17 | $35.22 | +1.82% | 23,167,275 |
| Sep 30, 2024 | $35.37 | $35.51 | $33.91 | $34.59 | -2.21% | 30,349,960 |
| Sep 23, 2024 | $34.90 | $35.74 | $34.43 | $35.37 | +1.17% | 33,103,091 |
| Sep 16, 2024 | $35.79 | $35.93 | $34.77 | $34.96 | -1.77% | 61,502,052 |
| Sep 9, 2024 | $35.86 | $36.21 | $34.75 | $35.59 | -0.70% | 27,380,894 |
| Sep 3, 2024 | $35.33 | $36.53 | $34.68 | $35.84 | +1.16% | 29,625,510 |
| Aug 26, 2024 | $36.00 | $36.32 | $34.80 | $35.43 | -1.34% | 34,046,077 |
| Aug 19, 2024 | $34.75 | $35.94 | $34.68 | $35.91 | +3.73% | 28,621,305 |
| Aug 12, 2024 | $34.98 | $35.03 | $34.00 | $34.62 | -1.84% | 38,789,370 |
| Aug 5, 2024 | $36.11 | $36.52 | $34.56 | $35.27 | -2.19% | 39,358,166 |
| Jul 29, 2024 | $33.28 | $36.28 | $33.00 | $36.06 | +8.09% | 66,589,364 |
| Jul 22, 2024 | $33.15 | $34.12 | $32.56 | $33.36 | +0.72% | 33,044,022 |
| Jul 15, 2024 | $32.07 | $34.41 | $31.97 | $33.12 | +3.27% | 41,446,475 |
| Jul 8, 2024 | $32.09 | $32.46 | $31.58 | $32.07 | -0.06% | 34,338,283 |
| Jul 1, 2024 | $32.23 | $32.66 | $31.72 | $32.09 | -0.40% | 22,237,000 |
| Jun 24, 2024 | $33.10 | $33.38 | $32.02 | $32.22 | -2.22% | 38,503,173 |
| Jun 17, 2024 | $32.24 | $33.15 | $32.01 | $32.95 | +1.76% | 39,704,789 |
| Jun 10, 2024 | $34.18 | $34.23 | $32.25 | $32.38 | -5.84% | 43,430,627 |
| Jun 3, 2024 | $35.37 | $35.73 | $33.65 | $34.39 | -2.77% | 41,877,979 |
| May 28, 2024 | $35.71 | $35.78 | $34.56 | $35.37 | -1.34% | 34,763,498 |
| May 20, 2024 | $35.91 | $36.45 | $35.66 | $35.85 | -0.42% | 29,298,616 |
| May 13, 2024 | $36.29 | $36.70 | $35.64 | $36.00 | -0.66% | 33,275,873 |
| May 6, 2024 | $36.41 | $36.44 | $35.53 | $36.24 | -0.30% | 35,273,573 |
| Apr 29, 2024 | $38.20 | $38.72 | $35.87 | $36.35 | -4.74% | 49,830,439 |
| Apr 22, 2024 | $37.92 | $38.96 | $37.38 | $38.16 | +1.01% | 32,092,573 |
| Apr 15, 2024 | $36.23 | $37.83 | $36.03 | $37.78 | +5.12% | 37,751,391 |
| Apr 8, 2024 | $36.87 | $37.25 | $35.87 | $35.94 | -3.02% | 26,462,473 |
| Apr 1, 2024 | $36.98 | $37.70 | $36.62 | $37.06 | +0.43% | 39,348,209 |
| Mar 25, 2024 | $35.88 | $36.98 | $35.81 | $36.90 | +2.93% | 31,632,416 |
| Mar 18, 2024 | $34.37 | $35.95 | $34.28 | $35.85 | +4.31% | 42,960,598 |
| Mar 11, 2024 | $34.88 | $35.24 | $34.09 | $34.37 | -1.35% | 47,232,429 |
| Mar 4, 2024 | $35.05 | $35.44 | $34.31 | $34.84 | -0.83% | 37,566,891 |
| Feb 26, 2024 | $35.90 | $36.15 | $34.98 | $35.13 | -2.55% | 38,047,745 |
| Feb 20, 2024 | $35.00 | $36.59 | $35.00 | $36.05 | +3.56% | 31,288,384 |
| Feb 12, 2024 | $35.97 | $36.62 | $33.67 | $34.81 | -3.22% | 57,404,472 |
| Feb 5, 2024 | $37.52 | $37.56 | $35.80 | $35.97 | -4.46% | 38,542,479 |
| Jan 29, 2024 | $37.13 | $37.91 | $36.77 | $37.65 | +1.18% | 32,537,451 |
| Jan 22, 2024 | $37.10 | $37.44 | $36.38 | $37.21 | +0.35% | 52,156,634 |
| Jan 16, 2024 | $37.75 | $37.99 | $36.59 | $37.08 | -1.59% | 35,535,187 |
| Jan 8, 2024 | $37.86 | $38.61 | $37.50 | $37.68 | -0.69% | 36,135,260 |
| Jan 2, 2024 | $37.03 | $38.36 | $36.98 | $37.94 | +2.60% | 33,946,983 |
| Dec 26, 2023 | $36.35 | $37.03 | $36.18 | $36.98 | +1.71% | 19,459,056 |
| Dec 18, 2023 | $36.68 | $36.98 | $35.69 | $36.36 | -0.63% | 34,359,749 |
| Dec 11, 2023 | $36.77 | $37.78 | $36.41 | $36.59 | +0.99% | 53,080,867 |
| Dec 4, 2023 | $35.23 | $36.67 | $35.23 | $36.23 | +2.00% | 39,372,523 |
| Nov 27, 2023 | $35.49 | $35.53 | $34.65 | $35.52 | +1.66% | 60,967,004 |
| Nov 20, 2023 | $33.56 | $35.03 | $33.55 | $34.94 | +3.80% | 26,325,357 |
| Nov 13, 2023 | $32.90 | $34.11 | $32.78 | $33.66 | +2.34% | 35,329,050 |
| Nov 6, 2023 | $33.33 | $33.48 | $32.75 | $32.89 | -1.14% | 31,345,832 |
| Oct 30, 2023 | $31.61 | $33.80 | $31.08 | $33.27 | +5.82% | 52,929,449 |
| Oct 23, 2023 | $31.31 | $32.33 | $31.11 | $31.44 | +0.42% | 31,012,467 |
| Oct 16, 2023 | $31.60 | $32.07 | $31.20 | $31.31 | -0.38% | 32,473,100 |
| Oct 9, 2023 | $32.09 | $32.82 | $30.68 | $31.43 | -1.87% | 42,870,801 |
| Oct 2, 2023 | $33.62 | $33.63 | $31.12 | $32.03 | -4.79% | 35,768,237 |
| Sep 25, 2023 | $34.11 | $34.61 | $33.43 | $33.64 | -1.52% | 45,591,770 |
| Sep 18, 2023 | $33.57 | $34.57 | $33.17 | $34.16 | +2.12% | 45,475,114 |
| Sep 11, 2023 | $33.07 | $33.85 | $33.00 | $33.45 | +1.49% | 43,023,010 |
| Sep 5, 2023 | $32.64 | $33.02 | $32.42 | $32.96 | +1.17% | 30,417,437 |
| Aug 28, 2023 | $33.99 | $34.05 | $32.49 | $32.58 | -3.75% | 40,510,251 |
| Aug 21, 2023 | $33.71 | $34.00 | $33.22 | $33.85 | +0.56% | 35,212,305 |
| Aug 14, 2023 | $34.64 | $34.75 | $33.39 | $33.66 | -2.58% | 31,704,933 |
| Aug 7, 2023 | $35.21 | $35.41 | $34.21 | $34.55 | -2.07% | 32,136,038 |
| Jul 31, 2023 | $36.15 | $36.48 | $35.26 | $35.28 | -2.43% | 45,841,547 |
| Jul 24, 2023 | $36.36 | $36.67 | $36.06 | $36.16 | -0.44% | 32,741,281 |
| Jul 17, 2023 | $35.69 | $36.62 | $35.24 | $36.32 | +1.31% | 49,832,887 |
| Jul 10, 2023 | $35.63 | $35.92 | $35.35 | $35.85 | +1.10% | 39,001,649 |
| Jul 3, 2023 | $35.49 | $36.03 | $35.39 | $35.46 | -0.11% | 22,800,379 |
| Jun 26, 2023 | $35.93 | $35.93 | $34.83 | $35.50 | -1.14% | 37,143,776 |
| Jun 20, 2023 | $37.05 | $37.15 | $35.86 | $35.91 | -2.92% | 33,409,707 |
| Jun 12, 2023 | $36.79 | $37.14 | $36.28 | $36.99 | +0.30% | 42,879,955 |
| Jun 5, 2023 | $38.00 | $38.36 | $36.67 | $36.88 | -4.23% | 36,931,163 |
| May 30, 2023 | $38.00 | $38.54 | $37.74 | $38.51 | +0.44% | 39,393,613 |
| May 22, 2023 | $39.28 | $39.34 | $37.86 | $38.34 | -1.87% | 34,354,127 |
| May 15, 2023 | $40.80 | $40.82 | $38.33 | $39.07 | -3.91% | 35,772,762 |
| May 8, 2023 | $41.24 | $41.33 | $40.33 | $40.66 | -1.60% | 27,732,283 |
| May 1, 2023 | $39.35 | $41.47 | $39.15 | $41.32 | +5.22% | 56,820,502 |
| Apr 24, 2023 | $39.20 | $39.84 | $39.01 | $39.27 | +0.13% | 29,878,489 |
| Apr 17, 2023 | $39.19 | $39.56 | $38.95 | $39.22 | +0.31% | 21,281,708 |
| Apr 10, 2023 | $39.20 | $39.52 | $38.70 | $39.10 | -0.10% | 24,801,759 |
| Apr 3, 2023 | $38.71 | $39.36 | $38.17 | $39.14 | +1.22% | 24,568,879 |
| Mar 27, 2023 | $38.29 | $39.04 | $38.29 | $38.67 | +1.28% | 24,814,719 |
| Mar 20, 2023 | $37.69 | $38.34 | $37.22 | $38.18 | +1.46% | 27,392,100 |
| Mar 13, 2023 | $37.73 | $38.74 | $37.43 | $37.63 | -0.82% | 40,984,662 |
| Mar 6, 2023 | $38.95 | $39.06 | $37.62 | $37.94 | -2.82% | 26,568,857 |
| Feb 27, 2023 | $39.81 | $40.02 | $38.10 | $39.04 | -1.44% | 28,609,179 |
| Feb 21, 2023 | $40.00 | $40.25 | $39.28 | $39.61 | -0.98% | 24,979,747 |
| Feb 13, 2023 | $39.82 | $40.41 | $39.28 | $40.00 | +0.93% | 40,722,419 |
| Feb 6, 2023 | $39.35 | $39.96 | $38.68 | $39.63 | +0.63% | 29,129,749 |
| Jan 30, 2023 | $39.78 | $40.79 | $39.22 | $39.38 | -0.78% | 34,693,534 |
| Jan 23, 2023 | $40.03 | $40.46 | $39.08 | $39.69 | -0.48% | 27,451,344 |
| Jan 17, 2023 | $42.36 | $42.62 | $39.31 | $39.88 | -5.99% | 48,380,517 |
| Jan 9, 2023 | $42.39 | $42.80 | $42.14 | $42.42 | -0.40% | 38,265,855 |
| Jan 3, 2023 | $40.53 | $42.78 | $40.29 | $42.59 | +4.62% | 26,981,238 |
| Dec 27, 2022 | $40.62 | $41.19 | $40.32 | $40.71 | +0.47% | 18,278,288 |
| Dec 19, 2022 | $40.03 | $40.67 | $39.48 | $40.52 | +1.50% | 29,396,451 |
| Dec 12, 2022 | $40.02 | $40.63 | $39.19 | $39.92 | -0.05% | 34,610,077 |
| Dec 5, 2022 | $39.56 | $40.44 | $39.25 | $39.94 | +0.28% | 27,410,560 |
| Nov 28, 2022 | $39.00 | $40.10 | $38.37 | $39.83 | +2.39% | 32,725,290 |
| Nov 21, 2022 | $38.25 | $39.18 | $38.03 | $38.90 | +2.10% | 20,571,478 |
| Nov 14, 2022 | $37.14 | $38.14 | $36.55 | $38.10 | +3.00% | 33,713,464 |
| Nov 7, 2022 | $38.26 | $38.55 | $36.03 | $36.99 | -2.71% | 31,863,417 |
| Oct 31, 2022 | $38.93 | $39.04 | $37.49 | $38.02 | -2.36% | 33,273,930 |
| Oct 24, 2022 | $35.77 | $39.05 | $35.70 | $38.94 | +10.59% | 50,333,020 |
| Oct 17, 2022 | $35.87 | $36.43 | $34.89 | $35.21 | -1.46% | 37,385,601 |
| Oct 10, 2022 | $34.00 | $36.48 | $33.55 | $35.73 | +8.17% | 51,309,926 |
| Oct 3, 2022 | $33.57 | $34.69 | $32.81 | $33.03 | -0.96% | 33,264,862 |
| Sep 26, 2022 | $33.73 | $34.45 | $32.73 | $33.35 | -1.68% | 39,809,625 |
| Sep 19, 2022 | $34.70 | $35.16 | $33.46 | $33.92 | -2.28% | 41,548,093 |
| Sep 12, 2022 | $36.67 | $36.88 | $34.26 | $34.71 | -4.80% | 64,643,797 |
| Sep 6, 2022 | $37.40 | $37.61 | $35.82 | $36.46 | -2.28% | 39,354,867 |
| Aug 29, 2022 | $37.95 | $38.48 | $37.04 | $37.31 | -2.10% | 29,803,565 |
| Aug 22, 2022 | $38.48 | $39.02 | $38.10 | $38.11 | -1.09% | 27,359,819 |
| Aug 15, 2022 | $38.49 | $38.95 | $37.81 | $38.53 | -0.36% | 35,267,449 |
| Aug 8, 2022 | $37.79 | $39.33 | $37.66 | $38.67 | +2.93% | 26,705,427 |
| Aug 1, 2022 | $37.02 | $37.69 | $36.61 | $37.57 | +2.01% | 27,243,141 |
| Jul 25, 2022 | $38.37 | $38.68 | $35.30 | $36.83 | -3.89% | 54,442,347 |
| Jul 18, 2022 | $38.23 | $39.12 | $37.82 | $38.32 | +0.82% | 39,570,532 |
| Jul 11, 2022 | $38.48 | $39.44 | $37.83 | $38.01 | -0.94% | 33,178,415 |
| Jul 5, 2022 | $38.48 | $38.65 | $37.47 | $38.37 | -0.70% | 23,477,352 |
| Jun 27, 2022 | $38.37 | $39.01 | $37.55 | $38.64 | +0.63% | 33,334,314 |
| Jun 21, 2022 | $35.85 | $38.50 | $35.65 | $38.40 | +7.93% | 36,702,416 |
| Jun 13, 2022 | $37.02 | $37.34 | $34.83 | $35.58 | -4.99% | 49,899,239 |
| Jun 6, 2022 | $36.37 | $38.06 | $36.21 | $37.45 | +3.17% | 45,563,147 |
| May 31, 2022 | $37.66 | $38.18 | $34.76 | $36.30 | -4.04% | 64,542,620 |
| May 23, 2022 | $38.84 | $40.00 | $35.20 | $37.83 | -1.41% | 56,858,887 |
| May 16, 2022 | $44.38 | $44.53 | $37.75 | $38.37 | -13.37% | 46,396,193 |
| May 9, 2022 | $43.46 | $44.87 | $42.62 | $44.29 | +1.61% | 37,912,466 |
| May 2, 2022 | $42.72 | $43.67 | $41.29 | $43.59 | +2.25% | 33,913,735 |
| Apr 25, 2022 | $43.06 | $43.89 | $41.78 | $42.63 | -1.27% | 35,957,397 |
| Apr 18, 2022 | $42.28 | $44.48 | $41.89 | $43.18 | +2.10% | 33,672,705 |
| Apr 11, 2022 | $41.30 | $42.43 | $40.89 | $42.29 | +3.30% | 27,951,471 |
| Apr 4, 2022 | $39.81 | $41.99 | $38.90 | $40.94 | +2.53% | 29,529,990 |
| Mar 28, 2022 | $39.34 | $39.96 | $38.76 | $39.93 | +1.63% | 22,937,906 |
| Mar 21, 2022 | $37.59 | $39.36 | $37.45 | $39.29 | +4.44% | 26,017,993 |
| Mar 14, 2022 | $37.55 | $38.36 | $37.08 | $37.62 | +0.70% | 33,130,577 |
| Mar 7, 2022 | $39.49 | $40.87 | $37.15 | $37.36 | -6.22% | 39,271,646 |
| Feb 28, 2022 | $38.88 | $40.17 | $38.21 | $39.84 | +0.28% | 37,241,944 |
| Feb 22, 2022 | $38.35 | $40.58 | $38.06 | $39.73 | +3.30% | 55,723,358 |
| Feb 14, 2022 | $34.80 | $39.10 | $34.07 | $38.46 | +10.74% | 58,592,057 |
| Feb 7, 2022 | $34.80 | $35.29 | $34.20 | $34.73 | -0.06% | 31,877,142 |
| Jan 31, 2022 | $35.71 | $36.65 | $34.70 | $34.75 | -3.61% | 44,516,967 |
| Jan 24, 2022 | $36.96 | $37.19 | $35.27 | $36.05 | -2.57% | 39,611,610 |
| Jan 18, 2022 | $37.97 | $38.08 | $36.90 | $37.00 | -2.68% | 24,957,913 |
| Jan 10, 2022 | $37.46 | $38.12 | $36.90 | $38.02 | +1.79% | 30,546,347 |
| Jan 3, 2022 | $35.85 | $37.42 | $35.64 | $37.35 | +4.04% | 31,902,735 |
| Dec 27, 2021 | $35.16 | $36.05 | $34.93 | $35.90 | +1.84% | 16,979,547 |
| Dec 20, 2021 | $35.26 | $35.46 | $34.68 | $35.25 | -0.73% | 23,179,240 |
| Dec 13, 2021 | $34.15 | $36.44 | $33.99 | $35.51 | +3.98% | 48,911,816 |
| Dec 6, 2021 | $33.89 | $34.65 | $33.02 | $34.15 | +1.52% | 48,065,190 |
| Nov 29, 2021 | $34.91 | $35.00 | $32.79 | $33.64 | -3.42% | 52,844,833 |
| Nov 22, 2021 | $35.30 | $36.06 | $34.54 | $34.83 | -1.44% | 47,244,537 |
| Nov 15, 2021 | $37.28 | $37.97 | $34.76 | $35.34 | -5.05% | 48,882,028 |
| Nov 8, 2021 | $37.95 | $38.05 | $37.00 | $37.22 | -1.64% | 21,442,594 |
| Nov 1, 2021 | $35.88 | $38.20 | $35.79 | $37.84 | +5.43% | 27,677,784 |
| Oct 25, 2021 | $36.38 | $37.19 | $35.59 | $35.89 | -1.35% | 34,180,013 |
| Oct 18, 2021 | $36.73 | $37.17 | $35.99 | $36.38 | -1.62% | 19,019,389 |
| Oct 11, 2021 | $36.90 | $37.54 | $36.32 | $36.98 | +0.54% | 21,271,712 |
| Oct 4, 2021 | $36.68 | $37.77 | $36.61 | $36.78 | +0.27% | 21,587,877 |
| Sep 27, 2021 | $36.51 | $37.79 | $36.19 | $36.68 | +0.80% | 27,403,131 |
| Sep 20, 2021 | $36.37 | $36.68 | $35.77 | $36.39 | -0.44% | 21,914,039 |
| Sep 13, 2021 | $36.57 | $37.14 | $35.93 | $36.55 | +0.61% | 31,216,254 |
| Sep 7, 2021 | $35.70 | $37.41 | $35.38 | $36.33 | +1.40% | 28,831,443 |
| Aug 30, 2021 | $36.29 | $36.43 | $35.54 | $35.83 | -1.51% | 28,142,939 |
| Aug 23, 2021 | $36.69 | $36.87 | $35.81 | $36.38 | -0.60% | 19,052,874 |
| Aug 16, 2021 | $37.86 | $38.26 | $36.26 | $36.60 | -3.35% | 22,350,429 |
| Aug 9, 2021 | $37.40 | $38.08 | $36.94 | $37.87 | +1.80% | 22,162,244 |
| Aug 2, 2021 | $38.60 | $39.12 | $36.41 | $37.20 | -3.30% | 38,187,296 |
| Jul 26, 2021 | $39.22 | $39.72 | $38.38 | $38.47 | -1.91% | 18,731,681 |
| Jul 19, 2021 | $39.20 | $39.91 | $38.69 | $39.22 | -0.20% | 19,946,281 |
| Jul 12, 2021 | $39.83 | $39.87 | $38.59 | $39.30 | -1.63% | 25,202,352 |
| Jul 6, 2021 | $40.59 | $40.59 | $39.22 | $39.95 | -1.06% | 20,006,808 |
| Jun 28, 2021 | $40.76 | $41.02 | $40.22 | $40.38 | -0.76% | 16,575,502 |
| Jun 21, 2021 | $40.59 | $40.94 | $39.77 | $40.69 | +0.47% | 20,469,980 |
| Jun 14, 2021 | $43.35 | $43.35 | $40.27 | $40.50 | -6.73% | 33,978,985 |
| Jun 7, 2021 | $43.88 | $44.10 | $42.92 | $43.42 | -1.23% | 21,794,325 |
| Jun 1, 2021 | $43.72 | $44.34 | $43.57 | $43.96 | +0.85% | 14,426,346 |
| May 24, 2021 | $44.27 | $44.95 | $43.21 | $43.59 | -1.22% | 20,984,648 |
| May 17, 2021 | $44.00 | $44.19 | $43.22 | $44.13 | +0.91% | 18,703,189 |
| May 10, 2021 | $43.53 | $44.43 | $42.63 | $43.73 | +0.57% | 24,377,123 |
| May 3, 2021 | $41.52 | $43.60 | $41.51 | $43.48 | +5.30% | 28,250,000 |
| Apr 26, 2021 | $40.38 | $41.98 | $39.89 | $41.29 | +2.18% | 34,051,664 |
| Apr 19, 2021 | $40.87 | $41.64 | $40.19 | $40.41 | -1.44% | 29,447,104 |
| Apr 12, 2021 | $40.31 | $41.47 | $39.66 | $41.00 | +2.14% | 38,087,220 |
| Apr 5, 2021 | $40.08 | $41.10 | $39.90 | $40.14 | +0.27% | 22,772,017 |
| Mar 29, 2021 | $39.97 | $41.21 | $39.37 | $40.03 | 0.00% | 28,325,917 |
| Mar 22, 2021 | $39.04 | $40.14 | $38.03 | $40.03 | +2.27% | 35,844,274 |
| Mar 15, 2021 | $38.12 | $39.43 | $38.08 | $39.14 | +2.70% | 37,859,814 |
| Mar 8, 2021 | $37.82 | $39.71 | $37.81 | $38.11 | +0.69% | 37,707,541 |
| Mar 1, 2021 | $36.78 | $38.88 | $36.56 | $37.85 | +4.04% | 37,047,990 |
| Feb 22, 2021 | $37.36 | $38.50 | $36.37 | $36.38 | -2.93% | 37,982,780 |
| Feb 16, 2021 | $35.37 | $39.22 | $35.15 | $37.48 | +5.91% | 53,864,738 |
| Feb 8, 2021 | $33.92 | $36.44 | $33.44 | $35.39 | +4.70% | 45,110,502 |
| Feb 1, 2021 | $33.46 | $34.89 | $32.73 | $33.80 | +0.87% | 35,779,291 |
| Jan 25, 2021 | $32.81 | $35.30 | $32.74 | $33.51 | +1.82% | 31,491,498 |
| Jan 19, 2021 | $32.14 | $33.03 | $31.86 | $32.91 | +2.88% | 22,792,369 |
| Jan 11, 2021 | $33.55 | $33.67 | $31.60 | $31.99 | -4.85% | 41,443,161 |
| Jan 4, 2021 | $34.59 | $34.68 | $33.21 | $33.62 | -3.00% | 34,346,090 |
| Dec 28, 2020 | $35.05 | $35.41 | $34.21 | $34.66 | -0.91% | 12,693,747 |
| Dec 21, 2020 | $34.12 | $35.04 | $34.12 | $34.98 | +0.60% | 14,054,375 |
| Dec 14, 2020 | $34.16 | $35.37 | $33.92 | $34.77 | +2.05% | 31,701,793 |
| Dec 7, 2020 | $34.00 | $34.60 | $33.45 | $34.07 | -0.15% | 25,474,406 |
| Nov 30, 2020 | $32.62 | $34.15 | $32.47 | $34.12 | +3.90% | 26,238,039 |
| Nov 23, 2020 | $32.37 | $33.86 | $32.19 | $32.84 | +1.80% | 24,166,616 |
| Nov 16, 2020 | $31.61 | $32.42 | $31.33 | $32.26 | +2.06% | 35,020,947 |
| Nov 9, 2020 | $32.39 | $32.58 | $29.54 | $31.61 | +0.22% | 41,853,029 |
| Nov 2, 2020 | $31.04 | $32.50 | $30.86 | $31.54 | +3.11% | 30,751,925 |
| Oct 26, 2020 | $31.01 | $31.19 | $29.21 | $30.59 | -2.49% | 37,505,464 |
| Oct 19, 2020 | $32.25 | $32.38 | $31.06 | $31.37 | -2.46% | 23,681,869 |
| Oct 12, 2020 | $31.43 | $32.87 | $31.21 | $32.16 | +3.38% | 31,208,194 |
| Oct 5, 2020 | $30.64 | $31.48 | $30.50 | $31.11 | +2.10% | 21,955,325 |
| Sep 28, 2020 | $29.65 | $30.58 | $29.36 | $30.47 | +4.60% | 26,682,525 |
| Sep 21, 2020 | $29.40 | $29.87 | $28.56 | $29.13 | -2.05% | 31,614,492 |
| Sep 14, 2020 | $31.95 | $33.93 | $29.48 | $29.74 | -6.21% | 53,030,364 |
| Sep 8, 2020 | $33.02 | $33.19 | $31.24 | $31.71 | -5.26% | 31,847,737 |
| Aug 31, 2020 | $34.86 | $35.14 | $33.10 | $33.47 | -4.04% | 30,676,670 |
| Aug 24, 2020 | $34.69 | $35.41 | $34.25 | $34.88 | +0.93% | 21,926,304 |
| Aug 17, 2020 | $35.68 | $36.37 | $34.32 | $34.56 | -2.89% | 24,994,545 |
| Aug 10, 2020 | $35.33 | $35.67 | $34.49 | $35.59 | +0.51% | 23,815,444 |
| Aug 3, 2020 | $34.47 | $35.45 | $34.25 | $35.41 | +3.00% | 26,343,863 |
| Jul 27, 2020 | $34.67 | $35.87 | $33.36 | $34.38 | -0.87% | 40,436,384 |
| Jul 20, 2020 | $34.92 | $35.25 | $33.91 | $34.68 | -0.94% | 25,972,881 |
| Jul 13, 2020 | $32.51 | $35.19 | $32.18 | $35.01 | +8.46% | 37,397,661 |
| Jul 6, 2020 | $32.08 | $32.34 | $31.16 | $32.28 | +1.48% | 22,649,173 |
| Jun 29, 2020 | $31.00 | $32.21 | $31.00 | $31.81 | +2.94% | 19,632,202 |
| Jun 22, 2020 | $33.07 | $33.38 | $30.80 | $30.90 | -7.71% | 32,014,833 |
| Jun 15, 2020 | $31.26 | $33.70 | $30.99 | $33.48 | +5.28% | 28,969,802 |
| Jun 8, 2020 | $32.54 | $34.00 | $31.14 | $31.80 | -2.51% | 35,758,022 |
| Jun 1, 2020 | $30.50 | $32.64 | $30.32 | $32.62 | +7.06% | 43,926,516 |
| May 26, 2020 | $30.36 | $31.06 | $29.77 | $30.47 | +1.74% | 21,716,189 |
| May 18, 2020 | $30.06 | $31.14 | $29.56 | $29.95 | +2.57% | 31,475,637 |
| May 11, 2020 | $29.31 | $29.78 | $28.12 | $29.20 | -1.22% | 25,484,249 |
| May 4, 2020 | $29.14 | $29.72 | $28.45 | $29.56 | +0.61% | 30,445,690 |
| Apr 27, 2020 | $29.50 | $31.04 | $29.15 | $29.38 | +0.51% | 37,909,408 |
| Apr 20, 2020 | $28.98 | $29.80 | $28.31 | $29.23 | -0.34% | 28,660,446 |
| Apr 13, 2020 | $27.90 | $29.49 | $27.34 | $29.33 | +4.34% | 36,987,594 |
| Apr 6, 2020 | $26.00 | $28.50 | $25.56 | $28.11 | +11.02% | 38,505,989 |
| Mar 30, 2020 | $24.64 | $25.49 | $23.36 | $25.32 | +4.46% | 37,740,091 |
| Mar 23, 2020 | $22.29 | $27.38 | $20.67 | $24.24 | +8.80% | 63,651,001 |
| Mar 16, 2020 | $20.90 | $24.00 | $19.99 | $22.28 | -7.05% | 64,715,230 |
| Mar 9, 2020 | $24.08 | $24.89 | $20.04 | $23.97 | -7.91% | 70,737,630 |
| Mar 2, 2020 | $24.75 | $26.75 | $24.57 | $26.03 | +5.09% | 55,346,751 |
| Feb 24, 2020 | $26.96 | $27.14 | $24.01 | $24.77 | -9.13% | 66,518,380 |
| Feb 18, 2020 | $26.77 | $27.78 | $26.30 | $27.26 | +1.41% | 38,446,669 |
| Feb 10, 2020 | $29.65 | $30.55 | $26.46 | $26.88 | -9.00% | 82,244,751 |
| Feb 3, 2020 | $29.20 | $30.30 | $28.71 | $29.54 | +1.16% | 42,820,291 |
| Jan 27, 2020 | $30.15 | $30.67 | $29.04 | $29.20 | -3.98% | 34,883,689 |
| Jan 21, 2020 | $30.96 | $31.12 | $30.09 | $30.41 | -2.00% | 21,873,884 |
| Jan 13, 2020 | $30.91 | $32.02 | $30.70 | $31.03 | +1.07% | 25,909,055 |
| Jan 6, 2020 | $31.17 | $31.47 | $29.94 | $30.70 | -1.73% | 31,205,400 |
| Dec 30, 2019 | $31.67 | $32.42 | $31.22 | $31.24 | -1.20% | 20,839,218 |
| Dec 23, 2019 | $32.20 | $32.30 | $31.50 | $31.62 | -1.86% | 16,470,835 |
| Dec 16, 2019 | $31.76 | $32.25 | $31.36 | $32.22 | +1.96% | 37,744,537 |
| Dec 9, 2019 | $31.24 | $32.24 | $31.14 | $31.60 | +1.64% | 30,033,772 |
| Dec 2, 2019 | $30.50 | $31.68 | $30.33 | $31.09 | +1.93% | 28,305,064 |
| Nov 25, 2019 | $30.62 | $31.25 | $30.16 | $30.50 | -0.13% | 22,847,387 |
| Nov 18, 2019 | $31.24 | $31.49 | $30.16 | $30.54 | -2.43% | 32,671,263 |
| Nov 11, 2019 | $32.89 | $33.42 | $30.61 | $31.30 | -4.72% | 36,462,931 |
| Nov 4, 2019 | $32.90 | $33.43 | $32.38 | $32.85 | +0.74% | 34,480,518 |
| Oct 28, 2019 | $28.36 | $33.38 | $27.94 | $32.61 | +14.90% | 74,954,492 |
| Oct 21, 2019 | $27.61 | $28.63 | $27.41 | $28.38 | +2.79% | 27,148,447 |
| Oct 14, 2019 | $27.08 | $28.17 | $26.79 | $27.61 | +1.96% | 22,981,481 |
| Oct 7, 2019 | $27.03 | $27.32 | $26.53 | $27.08 | +0.39% | 26,650,568 |
| Sep 30, 2019 | $27.89 | $28.02 | $25.97 | $26.98 | -3.11% | 25,944,214 |
| Sep 23, 2019 | $28.20 | $28.29 | $27.69 | $27.84 | -1.07% | 34,099,605 |
| Sep 16, 2019 | $29.13 | $29.76 | $28.02 | $28.14 | -3.79% | 58,054,221 |
| Sep 9, 2019 | $27.32 | $29.71 | $27.25 | $29.25 | +7.22% | 40,350,532 |
| Sep 3, 2019 | $25.42 | $27.46 | $25.22 | $27.28 | +6.90% | 32,192,772 |
| Aug 26, 2019 | $25.53 | $25.81 | $24.86 | $25.52 | +0.75% | 31,190,490 |
| Aug 19, 2019 | $25.70 | $25.87 | $25.03 | $25.33 | -0.31% | 34,447,013 |
| Aug 12, 2019 | $26.50 | $26.67 | $24.89 | $25.41 | -4.11% | 66,033,627 |
| Aug 5, 2019 | $31.77 | $31.94 | $26.05 | $26.50 | -17.73% | 92,894,629 |
| Jul 29, 2019 | $31.90 | $33.25 | $31.31 | $32.21 | +1.13% | 36,018,639 |
| Jul 22, 2019 | $31.58 | $32.39 | $31.31 | $31.85 | +0.98% | 30,936,643 |
| Jul 15, 2019 | $30.87 | $31.72 | $30.24 | $31.54 | +2.40% | 29,578,081 |
| Jul 8, 2019 | $30.99 | $31.58 | $30.44 | $30.80 | -0.61% | 26,173,685 |
| Jul 1, 2019 | $31.26 | $31.44 | $30.23 | $30.99 | -0.16% | 28,356,148 |
| Jun 24, 2019 | $31.34 | $31.48 | $30.16 | $31.04 | -1.40% | 38,316,375 |
| Jun 17, 2019 | $30.37 | $31.50 | $30.11 | $31.48 | +3.86% | 50,247,077 |
| Jun 10, 2019 | $30.10 | $30.68 | $29.80 | $30.31 | +5.46% | 77,169,000 |
| Jun 3, 2019 | $27.68 | $28.95 | $27.67 | $28.74 | +3.94% | 57,494,239 |
| May 28, 2019 | $31.10 | $31.12 | $26.96 | $27.65 | -11.12% | 64,050,890 |
| May 20, 2019 | $32.32 | $32.36 | $31.03 | $31.11 | -4.37% | 37,197,362 |
| May 13, 2019 | $32.29 | $32.87 | $31.82 | $32.53 | -0.37% | 31,943,610 |
| May 6, 2019 | $32.35 | $32.96 | $31.67 | $32.65 | +0.21% | 40,890,404 |
| Apr 29, 2019 | $33.16 | $33.57 | $31.82 | $32.58 | -1.45% | 42,282,764 |
| Apr 22, 2019 | $33.53 | $33.78 | $32.33 | $33.06 | +0.30% | 41,447,228 |
| Apr 15, 2019 | $33.09 | $33.50 | $32.84 | $32.96 | -0.33% | 23,204,577 |
| Apr 8, 2019 | $33.23 | $33.37 | $32.70 | $33.07 | -0.30% | 30,555,361 |
| Apr 1, 2019 | $32.80 | $33.20 | $32.02 | $33.17 | +1.59% | 42,070,015 |
| Mar 25, 2019 | $32.27 | $33.19 | $32.03 | $32.65 | +1.11% | 38,204,611 |
| Mar 18, 2019 | $31.80 | $32.85 | $31.53 | $32.29 | +0.62% | 57,061,447 |
| Mar 11, 2019 | $31.99 | $32.50 | $31.65 | $32.09 | -0.03% | 56,046,325 |
| Mar 4, 2019 | $32.90 | $33.55 | $31.60 | $32.10 | -0.93% | 69,295,374 |
| Feb 25, 2019 | $35.00 | $35.42 | $31.82 | $32.40 | -7.30% | 172,217,120 |
| Feb 19, 2019 | $47.82 | $48.66 | $34.51 | $34.95 | -26.61% | 156,033,248 |
| Feb 11, 2019 | $47.50 | $48.47 | $46.88 | $47.62 | +0.34% | 26,678,065 |
| Feb 4, 2019 | $47.82 | $48.16 | $46.64 | $47.46 | -0.63% | 32,237,220 |
| Jan 28, 2019 | $46.78 | $48.24 | $46.06 | $47.76 | +2.16% | 29,362,984 |
| Jan 22, 2019 | $47.84 | $47.90 | $46.40 | $46.75 | -1.64% | 23,545,509 |
| Jan 14, 2019 | $45.57 | $47.80 | $45.44 | $47.53 | +4.21% | 35,889,234 |
| Jan 7, 2019 | $44.49 | $45.87 | $44.01 | $45.61 | +2.52% | 32,652,006 |
| Dec 31, 2018 | $42.91 | $44.64 | $42.28 | $44.49 | +2.11% | 29,508,604 |
| Dec 24, 2018 | $44.06 | $44.55 | $41.60 | $43.57 | -1.09% | 32,018,359 |
| Dec 17, 2018 | $47.50 | $47.99 | $43.95 | $44.05 | -7.18% | 51,834,301 |
| Dec 10, 2018 | $48.86 | $49.31 | $47.19 | $47.46 | -2.57% | 31,748,525 |
| Dec 3, 2018 | $51.40 | $51.69 | $48.52 | $48.71 | -4.71% | 25,573,554 |
| Nov 26, 2018 | $51.56 | $51.86 | $50.59 | $51.12 | +0.16% | 26,624,436 |
| Nov 19, 2018 | $51.97 | $52.74 | $50.71 | $51.04 | -2.00% | 18,232,902 |
| Nov 12, 2018 | $54.03 | $54.87 | $51.45 | $52.08 | -3.54% | 34,352,842 |
| Nov 5, 2018 | $51.07 | $54.15 | $51.04 | $53.99 | +6.43% | 33,185,495 |
| Oct 29, 2018 | $55.17 | $56.50 | $50.41 | $50.73 | -7.17% | 50,852,463 |
| Oct 22, 2018 | $57.66 | $58.08 | $54.30 | $54.65 | -5.06% | 31,814,366 |
| Oct 15, 2018 | $54.05 | $57.76 | $54.05 | $57.56 | +6.12% | 31,430,713 |
| Oct 8, 2018 | $55.85 | $57.48 | $53.03 | $54.24 | -2.95% | 40,939,114 |
| Oct 1, 2018 | $55.49 | $56.50 | $55.14 | $55.89 | +1.42% | 24,043,954 |
| Sep 24, 2018 | $57.00 | $57.30 | $54.32 | $55.11 | -3.52% | 28,278,420 |
| Sep 17, 2018 | $58.02 | $58.49 | $56.38 | $57.12 | -3.14% | 36,713,168 |
| Sep 10, 2018 | $56.90 | $59.91 | $56.69 | $58.97 | +4.21% | 32,373,401 |
| Sep 4, 2018 | $58.45 | $58.62 | $56.06 | $56.59 | -2.88% | 29,616,295 |
| Aug 27, 2018 | $59.35 | $59.87 | $57.63 | $58.27 | -1.29% | 23,470,595 |
| Aug 20, 2018 | $61.03 | $61.68 | $58.75 | $59.03 | -3.26% | 22,406,724 |
| Aug 13, 2018 | $59.48 | $61.31 | $58.83 | $61.02 | +2.30% | 28,206,626 |
| Aug 6, 2018 | $63.85 | $64.12 | $59.10 | $59.65 | -7.49% | 36,592,948 |
| Jul 30, 2018 | $60.10 | $64.99 | $58.24 | $64.48 | +7.00% | 36,852,138 |
| Jul 23, 2018 | $60.40 | $61.70 | $58.94 | $60.26 | -0.71% | 22,777,834 |
| Jul 16, 2018 | $63.89 | $63.99 | $60.55 | $60.69 | -4.95% | 26,934,546 |
| Jul 9, 2018 | $64.65 | $64.75 | $63.29 | $63.85 | -0.90% | 15,339,268 |
| Jul 2, 2018 | $62.50 | $64.62 | $61.52 | $64.43 | +2.56% | 11,490,544 |
| Jun 25, 2018 | $62.85 | $64.54 | $62.13 | $62.82 | -0.62% | 19,881,810 |
| Jun 18, 2018 | $61.43 | $63.45 | $60.47 | $63.21 | +2.60% | 25,668,473 |
| Jun 11, 2018 | $58.60 | $61.64 | $58.58 | $61.61 | +5.37% | 24,157,449 |
| Jun 4, 2018 | $57.85 | $58.79 | $57.01 | $58.47 | +1.42% | 22,103,284 |
| May 29, 2018 | $57.57 | $59.06 | $56.94 | $57.65 | -0.21% | 21,313,976 |
| May 21, 2018 | $57.00 | $58.12 | $56.20 | $57.77 | +1.73% | 17,908,897 |
| May 14, 2018 | $59.37 | $59.60 | $55.71 | $56.79 | -4.14% | 28,355,876 |
| May 7, 2018 | $58.50 | $59.86 | $57.62 | $59.24 | +2.12% | 27,353,061 |
| Apr 30, 2018 | $57.90 | $58.45 | $54.11 | $58.01 | +0.61% | 41,698,265 |
| Apr 23, 2018 | $58.00 | $58.26 | $56.11 | $57.66 | -0.96% | 32,095,245 |
| Apr 16, 2018 | $60.02 | $61.81 | $57.55 | $58.22 | -4.43% | 32,546,627 |
| Apr 9, 2018 | $60.89 | $61.83 | $60.34 | $60.92 | +0.63% | 22,069,852 |
| Apr 2, 2018 | $61.94 | $62.00 | $59.48 | $60.54 | -2.81% | 24,491,274 |
| Mar 26, 2018 | $60.88 | $62.62 | $60.39 | $62.29 | +3.76% | 20,341,804 |
| Mar 19, 2018 | $65.18 | $65.36 | $59.95 | $60.03 | -8.15% | 35,860,126 |
| Mar 12, 2018 | $67.26 | $67.95 | $64.94 | $65.36 | -2.78% | 21,991,750 |
| Mar 5, 2018 | $66.72 | $67.87 | $66.47 | $67.23 | +0.09% | 19,230,736 |
| Feb 26, 2018 | $69.60 | $70.02 | $66.36 | $67.17 | -2.68% | 29,107,484 |
| Feb 20, 2018 | $70.78 | $70.80 | $67.05 | $69.02 | -2.51% | 27,035,224 |
| Feb 12, 2018 | $71.52 | $72.78 | $67.65 | $70.80 | -0.81% | 36,207,060 |
| Feb 5, 2018 | $77.29 | $77.94 | $70.25 | $71.38 | -7.53% | 34,680,225 |
| Jan 29, 2018 | $79.17 | $79.88 | $76.65 | $77.19 | -2.77% | 19,757,754 |
| Jan 22, 2018 | $79.82 | $80.59 | $78.40 | $79.39 | -0.34% | 17,473,994 |
| Jan 16, 2018 | $77.97 | $80.67 | $77.56 | $79.66 | +2.99% | 19,018,465 |
| Jan 8, 2018 | $77.82 | $78.72 | $76.60 | $77.35 | -0.63% | 17,983,952 |
| Jan 2, 2018 | $78.22 | $78.33 | $76.88 | $77.84 | +0.10% | 15,131,670 |
| Dec 26, 2017 | $78.12 | $78.68 | $77.69 | $77.76 | -0.61% | 8,574,695 |
| Dec 18, 2017 | $79.98 | $80.36 | $77.07 | $78.24 | -1.63% | 16,971,236 |
| Dec 11, 2017 | $78.18 | $79.83 | $77.19 | $79.54 | +1.35% | 20,103,751 |
| Dec 4, 2017 | $81.32 | $82.48 | $77.94 | $78.48 | -3.36% | 16,583,453 |
| Nov 27, 2017 | $79.76 | $82.18 | $78.72 | $81.21 | +1.82% | 19,529,379 |
| Nov 20, 2017 | $79.70 | $80.96 | $79.54 | $79.76 | +0.16% | 10,254,714 |
| Nov 13, 2017 | $79.66 | $80.37 | $78.51 | $79.63 | -0.11% | 16,663,213 |
| Nov 6, 2017 | $78.09 | $80.09 | $76.49 | $79.72 | +2.21% | 18,992,069 |
| Oct 30, 2017 | $77.20 | $78.19 | $75.21 | $78.00 | +0.91% | 24,688,083 |
| Oct 23, 2017 | $76.88 | $77.94 | $76.23 | $77.30 | +0.77% | 17,805,221 |
| Oct 16, 2017 | $77.79 | $78.10 | $76.12 | $76.71 | -1.32% | 19,695,557 |
| Oct 9, 2017 | $78.29 | $78.66 | $77.20 | $77.74 | -0.56% | 14,207,339 |
| Oct 2, 2017 | $77.55 | $78.94 | $76.76 | $78.18 | +0.81% | 14,886,641 |
| Sep 25, 2017 | $77.60 | $78.91 | $77.44 | $77.55 | +0.04% | 17,192,152 |
| Sep 18, 2017 | $81.24 | $81.61 | $77.40 | $77.52 | -4.80% | 19,020,640 |
| Sep 11, 2017 | $82.10 | $82.98 | $80.52 | $81.43 | -0.35% | 17,006,237 |
| Sep 5, 2017 | $80.72 | $82.02 | $80.55 | $81.72 | +1.08% | 12,617,048 |
| Aug 28, 2017 | $82.78 | $83.00 | $80.10 | $80.85 | -2.12% | 19,821,292 |
| Aug 21, 2017 | $84.73 | $85.16 | $82.45 | $82.60 | -2.24% | 12,206,594 |
| Aug 14, 2017 | $86.75 | $87.29 | $84.16 | $84.49 | -2.29% | 11,972,545 |
| Aug 7, 2017 | $86.54 | $87.23 | $85.51 | $86.47 | -0.22% | 14,401,062 |
| Jul 31, 2017 | $87.79 | $87.99 | $85.48 | $86.66 | -1.12% | 21,583,690 |
| Jul 24, 2017 | $86.12 | $90.38 | $85.60 | $87.64 | +1.72% | 12,752,906 |
| Jul 17, 2017 | $85.68 | $86.19 | $85.09 | $86.16 | +0.60% | 11,198,346 |
| Jul 10, 2017 | $83.39 | $85.70 | $82.20 | $85.65 | +3.14% | 17,189,793 |
| Jul 3, 2017 | $85.96 | $86.10 | $82.20 | $83.04 | -3.04% | 14,267,672 |
| Jun 26, 2017 | $89.53 | $89.73 | $85.45 | $85.64 | -3.61% | 16,302,157 |
| Jun 19, 2017 | $89.96 | $90.24 | $88.57 | $88.85 | -0.63% | 15,069,692 |
| Jun 12, 2017 | $90.60 | $92.45 | $88.91 | $89.41 | -1.56% | 16,110,781 |
| Jun 5, 2017 | $93.58 | $93.88 | $90.46 | $90.83 | -2.90% | 10,704,510 |
| May 30, 2017 | $92.94 | $93.55 | $91.42 | $93.54 | +0.59% | 9,208,124 |
| May 22, 2017 | $90.11 | $93.09 | $90.04 | $92.99 | +3.00% | 8,419,034 |
| May 15, 2017 | $88.76 | $90.73 | $88.51 | $90.28 | +1.50% | 13,397,394 |
| May 8, 2017 | $89.58 | $89.77 | $88.67 | $88.95 | -0.76% | 9,494,921 |
| May 1, 2017 | $90.65 | $91.80 | $87.14 | $89.63 | -0.84% | 17,763,858 |
| Apr 24, 2017 | $92.01 | $92.90 | $89.83 | $90.39 | -1.32% | 11,883,468 |
| Apr 17, 2017 | $91.80 | $92.63 | $91.03 | $91.60 | +0.11% | 9,675,146 |
| Apr 10, 2017 | $90.65 | $92.14 | $90.16 | $91.50 | +0.88% | 8,717,257 |
| Apr 3, 2017 | $90.80 | $92.42 | $90.27 | $90.70 | -0.12% | 12,331,891 |
| Mar 27, 2017 | $91.50 | $91.67 | $90.57 | $90.81 | -0.95% | 8,733,362 |
| Mar 20, 2017 | $92.03 | $92.95 | $91.32 | $91.68 | -0.33% | 9,468,733 |
| Mar 13, 2017 | $91.37 | $93.67 | $90.67 | $91.98 | +0.51% | 15,924,774 |
| Mar 6, 2017 | $91.02 | $92.09 | $90.44 | $91.51 | +0.01% | 9,955,658 |
| Feb 27, 2017 | $92.60 | $92.87 | $90.33 | $91.50 | -1.70% | 17,396,319 |
| Feb 21, 2017 | $91.82 | $95.48 | $91.35 | $93.08 | -3.69% | 24,989,952 |
| Feb 13, 2017 | $90.31 | $97.77 | $86.35 | $96.65 | +7.15% | 47,772,851 |
| Feb 6, 2017 | $89.30 | $90.54 | $88.50 | $90.20 | +1.04% | 11,849,824 |
| Jan 30, 2017 | $89.09 | $89.56 | $88.31 | $89.27 | -0.18% | 10,720,787 |
| Jan 23, 2017 | $88.66 | $89.90 | $88.20 | $89.43 | +0.54% | 12,019,945 |
| Jan 17, 2017 | $86.71 | $89.00 | $86.71 | $88.95 | +2.21% | 9,656,526 |
| Jan 9, 2017 | $86.25 | $87.77 | $85.41 | $87.03 | +0.83% | 12,035,432 |
| Jan 3, 2017 | $87.85 | $87.97 | $85.83 | $86.31 | -1.16% | 10,848,875 |
| Dec 27, 2016 | $87.66 | $88.16 | $87.03 | $87.32 | -0.29% | 7,244,155 |
| Dec 19, 2016 | $86.35 | $87.62 | $85.33 | $87.57 | +1.28% | 12,656,779 |
| Dec 12, 2016 | $83.60 | $86.56 | $83.29 | $86.46 | +3.20% | 19,843,518 |
| Dec 5, 2016 | $80.91 | $83.79 | $79.69 | $83.78 | +3.55% | 17,731,063 |
| Nov 28, 2016 | $82.95 | $84.50 | $79.93 | $80.91 | -2.46% | 16,516,798 |
| Nov 21, 2016 | $82.53 | $84.47 | $81.73 | $82.95 | +0.51% | 9,846,938 |
| Nov 14, 2016 | $81.01 | $82.93 | $79.92 | $82.53 | – | 19,390,676 |
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% |