The Kraft Heinz Company (KHC) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -15.5%
- 3M
- -12.5%
- YTD
- -9.0%
- 1Y
- -14.9%
- 3Y
- -12.5%
- 5Y
- -9.7%
Loading 10-year price history...
KHC Historical Performance
KHC Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -0.3%
- 2016 annual price return
- +20.1%
- 2017 annual price return
- -11.2%
- 2018 annual price return
- -44.1%
- 2019 annual price return
- -25.9%
- 2020 annual price return
- +9.6%
- 2021 annual price return
- +4.9%
- 2022 annual price return
- +12.6%
- 2023 annual price return
- -9.3%
- 2024 annual price return
- -19.4%
- 2025 annual price return
- -21.2%
- 2026 annual price return
- +6.0%
KHC Stock Price Trajectory (2015–2026)
As of October 3, 2026, The Kraft Heinz Company (KHC) trades at $22.19, representing a -14.9% return over the past year. The stock has delivered a -18.2% total return over five years (-9.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $97.77 on February 17, 2017. From this peak, KHC has corrected -77.3%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers GIS (-36.4% 1Y), CPB (-37.9% 1Y), and CAG (-30.3% 1Y), KHC has underperformed the peer group average. Compare KHC vs GIS →
KHC Historical Price Data · from 2015
Rows 1–50 of 2,829| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 22.39 | 22.51 | 22.09 | 22.19 | 12.58M | -1.20% |
| 2026-10-01 | 22.61 | 22.67 | 22.02 | 22.46 | 17.69M | -1.14% |
| 2026-09-30 | 23.62 | 23.72 | 22.72 | 22.72 | 12.47M | -3.11% |
| 2026-09-29 | 23.30 | 23.66 | 23.24 | 23.45 | 10.63M | -0.47% |
| 2026-09-28 | 23.60 | 23.77 | 23.45 | 23.56 | 9.70M | -0.30% |
| 2026-09-25 | 23.88 | 23.93 | 23.48 | 23.63 | 10.44M | -0.96% |
| 2026-09-24 | 23.98 | 24.00 | 23.68 | 23.86 | 13.46M | +0.29% |
| 2026-09-23 | 24.02 | 24.23 | 23.52 | 23.79 | 14.81M | -0.88% |
| 2026-09-22 | 24.48 | 24.52 | 23.95 | 24.00 | 13.52M | -1.52% |
| 2026-09-21 | 24.36 | 24.80 | 24.23 | 24.37 | 13.73M | -0.25% |
| 2026-09-18 | 24.50 | 24.66 | 24.15 | 24.43 | 27.03M | -1.21% |
| 2026-09-17 | 25.15 | 25.20 | 24.59 | 24.73 | 11.31M | 0.00% |
| 2026-09-16 | 24.73 | 24.98 | 24.62 | 24.73 | 12.92M | 0.00% |
| 2026-09-15 | 23.93 | 24.95 | 23.75 | 24.73 | 22.57M | +1.90% |
| 2026-09-14 | 24.54 | 24.99 | 24.27 | 24.27 | 19.17M | -1.34% |
| 2026-09-11 | 24.55 | 24.77 | 24.15 | 24.60 | 123.58M | +0.86% |
| 2026-09-10 | 24.90 | 24.90 | 24.25 | 24.39 | 23.61M | -0.89% |
| 2026-09-09 | 24.77 | 24.98 | 24.56 | 24.61 | 18.10M | -1.16% |
| 2026-09-08 | 24.79 | 25.07 | 24.32 | 24.90 | 20.71M | +0.20% |
| 2026-09-04 | 25.00 | 25.14 | 24.74 | 24.85 | 20.13M | -2.24% |
| 2026-09-03 | 26.09 | 26.09 | 25.30 | 25.42 | 23.54M | -3.20% |
| 2026-09-02 | 26.10 | 26.44 | 25.84 | 26.26 | 16.16M | +1.51% |
| 2026-09-01 | 25.75 | 26.24 | 25.62 | 25.87 | 13.92M | +0.78% |
| 2026-08-31 | 25.77 | 26.05 | 25.63 | 25.67 | 17.87M | -0.12% |
| 2026-08-28 | 25.25 | 25.75 | 25.11 | 25.70 | 20.65M | +2.27% |
| 2026-08-27 | 24.61 | 25.38 | 24.61 | 25.13 | 18.08M | +1.37% |
| 2026-08-26 | 24.41 | 25.25 | 24.25 | 24.79 | 26.46M | -2.09% |
| 2026-08-25 | 25.55 | 25.62 | 25.18 | 25.32 | 16.13M | -1.36% |
| 2026-08-24 | 25.78 | 26.01 | 25.58 | 25.67 | 11.23M | +0.35% |
| 2026-08-21 | 25.71 | 25.78 | 25.45 | 25.58 | 8.35M | +0.04% |
| 2026-08-20 | 25.47 | 25.80 | 25.31 | 25.57 | 11.95M | -0.43% |
| 2026-08-19 | 25.01 | 25.91 | 24.99 | 25.68 | 11.32M | +3.46% |
| 2026-08-18 | 25.15 | 25.15 | 24.69 | 24.82 | 10.27M | +0.28% |
| 2026-08-17 | 25.25 | 25.35 | 24.68 | 24.75 | 11.67M | -2.98% |
| 2026-08-14 | 25.36 | 25.52 | 25.18 | 25.51 | 8.51M | +0.51% |
| 2026-08-13 | 24.81 | 25.41 | 24.81 | 25.38 | 13.01M | +3.47% |
| 2026-08-12 | 24.41 | 24.60 | 24.10 | 24.53 | 15.01M | -0.49% |
| 2026-08-11 | 24.76 | 24.88 | 24.46 | 24.65 | 13.41M | -1.12% |
| 2026-08-10 | 25.25 | 25.55 | 24.68 | 24.93 | 16.95M | -1.54% |
| 2026-08-07 | 24.90 | 25.37 | 24.87 | 25.32 | 14.25M | +1.44% |
| 2026-08-06 | 25.77 | 25.97 | 24.64 | 24.96 | 24.88M | -2.99% |
| 2026-08-05 | 26.97 | 27.05 | 25.33 | 25.73 | 23.38M | -3.42% |
| 2026-08-04 | 26.27 | 26.71 | 26.14 | 26.64 | 16.25M | +0.83% |
| 2026-08-03 | 26.29 | 26.53 | 26.06 | 26.42 | 13.62M | +2.21% |
| 2026-07-31 | 26.02 | 26.28 | 25.82 | 25.85 | 13.03M | -2.01% |
| 2026-07-30 | 27.01 | 27.11 | 26.25 | 26.38 | 14.59M | -4.49% |
| 2026-07-29 | 27.23 | 28.09 | 27.21 | 27.62 | 17.87M | +1.17% |
| 2026-07-28 | 26.72 | 27.66 | 26.62 | 27.30 | 20.68M | +4.12% |
| 2026-07-27 | 25.70 | 26.39 | 25.70 | 26.22 | 16.74M | +2.14% |
| 2026-07-24 | 25.37 | 25.70 | 25.26 | 25.67 | 13.01M | +1.22% |
KHC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KHC — Frequently Asked Questions
Quick answers to the most common questions about buying KHC stock.
How has KHC stock performed recently?
KHC declined -14.9% over the past year, below its 5-year annualized CAGR of -9.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KHC's all-time high price?
The Kraft Heinz Company reached $97.77 on 2017-02-17. The 52-week high is $28.09. Current 1-year return of -14.9% places the stock further from historical peaks.
Where can I download KHC historical price data?
This page provides KHC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.