The Kraft Heinz Company - Common Stock (KHC)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	30.39	30.55	30.05	30.13	8,374,987	30.13
4/01/2025	30.53	30.69	30.12	30.34	8,155,272	30.34
3/31/2025	30.37	30.77	30.29	30.43	8,891,909	30.43
3/28/2025	30.24	30.41	30.05	30.24	8,253,598	30.24
3/27/2025	29.86	30.13	29.77	30.07	8,163,949	30.07
3/26/2025	29.17	29.83	29.15	29.69	8,243,110	29.69
3/25/2025	29.12	29.23	28.93	29.10	9,391,256	29.10
3/24/2025	29.24	29.47	28.94	29.12	13,803,746	29.12
3/21/2025	29.60	29.93	29.39	29.52	25,261,905	29.52
3/20/2025	29.94	30.15	29.69	29.71	13,811,508	29.71
3/19/2025	30.18	30.40	29.73	29.89	14,546,872	29.89
3/18/2025	30.80	30.89	30.37	30.39	7,070,587	30.39
3/17/2025	30.24	30.80	30.22	30.66	9,934,446	30.66
3/14/2025	30.13	30.52	30.09	30.23	9,850,539	30.23
3/13/2025	30.34	30.84	30.12	30.18	10,891,476	30.18
3/12/2025	30.67	31.02	30.04	30.30	13,434,362	30.30
3/11/2025	32.12	32.25	31.01	31.10	14,229,565	31.10
3/10/2025	32.45	33.35	32.16	32.22	14,766,503	32.22
3/07/2025	30.95	32.69	30.82	32.18	15,742,568	32.18
3/06/2025	31.04	31.57	30.82	31.28	9,725,535	30.88
3/05/2025	30.83	31.52	30.76	30.99	9,294,363	30.59
3/04/2025	31.69	31.92	30.95	30.98	13,267,838	30.58
3/03/2025	30.70	31.39	30.65	31.32	8,905,480	30.92
2/28/2025	30.88	31.06	30.59	30.71	12,186,648	30.32
2/27/2025	30.54	30.92	30.23	30.65	10,345,527	30.26
2/26/2025	31.51	31.57	30.55	30.62	10,462,858	30.23
2/25/2025	31.50	31.89	31.32	31.73	10,323,058	31.32
2/24/2025	31.15	31.93	30.97	31.36	12,636,353	30.96
2/21/2025	30.32	31.30	30.23	31.13	14,717,876	30.73
2/20/2025	29.82	30.25	29.80	30.16	8,638,091	29.77
2/19/2025	29.35	29.93	29.22	29.79	9,569,540	29.41
2/18/2025	28.65	29.44	28.62	29.32	11,901,331	28.95
2/14/2025	29.22	29.59	28.84	28.92	9,272,323	28.55
2/13/2025	28.32	29.32	28.08	29.25	15,038,669	28.88
2/12/2025	27.53	28.82	27.25	28.62	19,134,517	28.25
2/11/2025	28.97	29.66	28.78	29.58	9,258,891	29.20
2/10/2025	29.14	29.18	28.70	28.96	9,988,564	28.59
2/07/2025	29.14	29.34	28.86	29.30	7,770,050	28.93
2/06/2025	28.90	29.08	28.70	29.01	8,687,121	28.64
2/05/2025	28.64	28.72	28.31	28.61	17,803,723	28.24
2/04/2025	29.11	29.15	28.52	28.70	11,286,362	28.33
2/03/2025	29.60	29.76	28.98	29.28	9,086,060	28.91
1/31/2025	30.00	30.21	29.76	29.84	7,491,094	29.46
1/30/2025	29.90	30.32	29.65	30.27	9,713,193	29.88
1/29/2025	29.66	29.84	29.57	29.66	5,699,755	29.28
1/28/2025	30.03	30.26	29.40	29.59	8,271,866	29.21
1/27/2025	29.70	30.64	29.70	30.20	10,530,689	29.81
1/24/2025	29.17	29.42	29.02	29.31	9,830,099	28.94
1/23/2025	29.08	29.21	28.96	29.07	5,971,671	28.70
1/22/2025	29.33	29.45	29.02	29.07	8,635,046	28.70
1/21/2025	29.37	29.82	29.34	29.48	8,591,443	29.10
1/17/2025	29.16	29.46	29.05	29.27	8,075,686	28.90
1/16/2025	28.53	29.03	28.37	28.97	7,489,758	28.60
1/15/2025	28.82	29.00	28.42	28.73	9,315,609	28.36
1/14/2025	28.79	28.89	28.53	28.71	10,438,644	28.34
1/13/2025	28.65	29.02	28.48	28.78	14,993,362	28.41
1/10/2025	29.43	29.43	28.50	28.51	14,245,366	28.15
1/08/2025	29.81	29.83	29.23	29.66	7,934,620	29.28
1/07/2025	29.97	30.33	29.71	29.77	8,223,998	29.39
1/06/2025	30.61	30.89	30.04	30.05	10,830,692	29.67
1/03/2025	30.87	30.89	30.51	30.61	7,848,871	30.22