The Kraft Heinz Company - Common Stock (KHC)

Historical Prices For The Kraft Heinz Company - Common Stock (KHC)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	26.50	26.92	26.22	26.79	13,355,433	26.79
6/02/2025	26.65	26.74	26.33	26.63	10,482,947	26.63
5/30/2025	26.57	26.89	26.51	26.73	17,519,487	26.73
5/29/2025	26.55	27.03	26.54	27.02	12,541,454	26.62
5/28/2025	26.83	26.88	26.45	26.54	9,096,430	26.15
5/27/2025	26.48	26.84	26.38	26.83	11,198,820	26.43
5/23/2025	26.49	26.52	26.01	26.30	10,304,849	25.91
5/22/2025	26.64	26.64	26.18	26.50	16,283,083	26.11
5/21/2025	28.11	28.11	26.62	26.63	21,062,406	26.24
5/20/2025	27.88	28.11	27.82	27.90	9,562,186	27.49
5/19/2025	27.80	27.90	27.55	27.88	9,662,781	27.47
5/16/2025	27.47	27.78	27.34	27.74	8,897,085	27.33
5/15/2025	27.33	27.51	27.16	27.49	9,241,292	27.08
5/14/2025	27.55	27.56	27.14	27.17	11,996,017	26.77
5/13/2025	28.15	28.19	27.41	27.59	14,977,522	27.18
5/12/2025	28.12	28.47	27.80	28.15	16,320,903	27.73
5/09/2025	28.32	28.36	28.03	28.07	6,662,395	27.65
5/08/2025	28.26	28.59	28.20	28.49	8,218,359	28.07
5/07/2025	28.45	28.47	28.05	28.23	8,767,347	27.81
5/06/2025	28.56	28.73	28.34	28.40	6,379,686	27.98
5/05/2025	28.60	28.66	28.36	28.59	7,859,663	28.17
5/02/2025	28.61	28.80	28.43	28.64	8,674,688	28.22
5/01/2025	28.90	28.94	28.39	28.50	9,694,766	28.08
4/30/2025	29.09	29.29	28.74	29.10	8,557,389	28.67
4/29/2025	28.90	29.09	28.52	28.87	12,554,594	28.44
4/28/2025	29.39	29.46	28.71	28.81	19,238,937	28.38
4/25/2025	29.65	29.74	29.29	29.49	8,152,814	29.05
4/24/2025	30.11	30.12	29.45	29.64	8,344,649	29.20
4/23/2025	30.13	30.41	29.76	30.09	7,552,457	29.64
4/22/2025	29.95	30.42	29.83	30.20	8,982,077	29.75
4/21/2025	29.56	29.98	29.39	29.94	6,919,281	29.50
4/17/2025	28.98	29.57	28.84	29.46	7,779,467	29.02
4/16/2025	29.60	29.65	28.67	28.81	8,217,602	28.38
4/15/2025	29.90	30.00	29.38	29.42	7,747,207	28.98
4/14/2025	29.44	29.89	29.34	29.80	8,231,047	29.36
4/11/2025	29.12	29.55	28.75	29.33	9,710,766	28.90
4/10/2025	29.02	29.25	28.27	28.84	11,694,887	28.41
4/09/2025	27.60	29.27	27.26	29.10	18,618,946	28.67
4/08/2025	28.79	28.91	27.46	27.69	18,096,464	27.28
4/07/2025	28.93	29.73	28.44	28.53	19,679,556	28.11
4/04/2025	30.39	31.15	29.65	29.80	16,756,525	29.36
4/03/2025	30.45	31.12	30.40	30.81	11,921,598	30.35
4/02/2025	30.39	30.55	30.05	30.13	8,374,987	29.68
4/01/2025	30.53	30.69	30.12	30.34	8,155,272	29.89
3/31/2025	30.37	30.77	30.29	30.43	8,891,909	29.98
3/28/2025	30.24	30.41	30.05	30.24	8,253,598	29.79
3/27/2025	29.86	30.13	29.77	30.07	8,163,949	29.62
3/26/2025	29.17	29.83	29.15	29.69	8,243,110	29.25
3/25/2025	29.12	29.23	28.93	29.10	9,391,256	28.67
3/24/2025	29.24	29.47	28.94	29.12	13,803,746	28.69
3/21/2025	29.60	29.93	29.39	29.52	25,261,905	29.08
3/20/2025	29.94	30.15	29.69	29.71	13,811,508	29.27
3/19/2025	30.18	30.40	29.73	29.89	14,546,872	29.45
3/18/2025	30.80	30.89	30.37	30.39	7,070,587	29.94
3/17/2025	30.24	30.80	30.22	30.66	9,934,446	30.21
3/14/2025	30.13	30.52	30.09	30.23	9,850,539	29.78
3/13/2025	30.34	30.84	30.12	30.18	10,891,476	29.73
3/12/2025	30.67	31.02	30.04	30.30	13,434,362	29.85
3/11/2025	32.12	32.25	31.01	31.10	14,229,565	30.64
3/10/2025	32.45	33.35	32.16	32.22	14,766,503	31.74
3/07/2025	30.95	32.69	30.82	32.18	15,742,568	31.70
3/06/2025	31.04	31.57	30.82	31.28	9,725,535	30.42
3/05/2025	30.83	31.52	30.76	30.99	9,294,363	30.14
3/04/2025	31.69	31.92	30.95	30.98	13,267,838	30.13