The Kraft Heinz Company (KHC) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
KHC Historical Performance
Short-Term Returns
KHC Stock Price Trajectory (2015–2026)
As of May 7, 2026, The Kraft Heinz Company (KHC) trades at $23.07, representing a -18.8% return over the past year. The stock has delivered a -27.9% total return over five years (-11.8% 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 -76.4%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers GIS (-35.7% 1Y), CPB (-41.0% 1Y), and CAG (-39.7% 1Y), KHC has underperformed the peer group average. Compare KHC vs GIS →
KHC Historical Price Data (2015–2026)
Showing 30 of 2,727 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 23.18 | 23.56 | 22.68 | 23.07 | 26.27M | +2.35% |
| 2026-05-05 | 22.34 | 22.77 | 22.02 | 22.54 | 15.51M | +0.54% |
| 2026-05-04 | 22.33 | 22.60 | 22.24 | 22.42 | 13.34M | -0.31% |
| 2026-05-01 | 22.80 | 22.99 | 22.26 | 22.49 | 14.23M | -0.75% |
| 2026-04-30 | 22.40 | 22.73 | 22.39 | 22.66 | 12.95M | +1.07% |
| 2026-04-29 | 22.41 | 22.61 | 22.24 | 22.42 | 10.61M | -0.22% |
| 2026-04-28 | 22.25 | 22.48 | 22.02 | 22.47 | 10.25M | +2.51% |
| 2026-04-27 | 21.89 | 22.12 | 21.81 | 21.92 | 9.12M | -0.09% |
| 2026-04-24 | 22.05 | 22.29 | 21.77 | 21.94 | 15.09M | -0.14% |
| 2026-04-23 | 21.91 | 22.11 | 21.75 | 21.97 | 11.34M | +0.37% |
| 2026-04-22 | 22.03 | 22.14 | 21.77 | 21.89 | 9.24M | -0.41% |
| 2026-04-21 | 22.17 | 22.27 | 21.86 | 21.98 | 13.62M | -1.04% |
| 2026-04-20 | 22.44 | 22.61 | 22.12 | 22.21 | 16.40M | -1.16% |
| 2026-04-17 | 22.59 | 22.73 | 22.40 | 22.47 | 12.36M | -0.53% |
| 2026-04-16 | 22.04 | 22.69 | 22.02 | 22.59 | 13.65M | +2.64% |
| 2026-04-15 | 22.05 | 22.21 | 21.78 | 22.01 | 13.45M | -0.45% |
| 2026-04-14 | 22.29 | 22.31 | 21.98 | 22.11 | 15.77M | -1.38% |
| 2026-04-13 | 22.99 | 23.00 | 22.13 | 22.42 | 15.95M | -2.78% |
| 2026-04-10 | 23.30 | 23.60 | 23.01 | 23.06 | 12.91M | -0.90% |
| 2026-04-09 | 22.76 | 23.36 | 22.71 | 23.27 | 11.39M | +1.39% |
| 2026-04-08 | 23.17 | 23.26 | 22.77 | 22.95 | 14.94M | -0.99% |
| 2026-04-07 | 23.51 | 23.61 | 23.16 | 23.18 | 13.11M | -1.65% |
| 2026-04-06 | 22.80 | 23.62 | 22.74 | 23.57 | 14.17M | +3.42% |
| 2026-04-02 | 22.32 | 22.84 | 22.14 | 22.79 | 12.39M | +2.33% |
| 2026-04-01 | 22.34 | 22.39 | 21.95 | 22.27 | 10.28M | -0.98% |
| 2026-03-31 | 22.43 | 22.58 | 22.16 | 22.49 | 15.52M | +0.67% |
| 2026-03-30 | 22.13 | 22.45 | 21.99 | 22.34 | 18.45M | +1.36% |
| 2026-03-27 | 21.66 | 22.27 | 21.53 | 22.04 | 15.96M | +2.23% |
| 2026-03-26 | 21.48 | 21.94 | 21.47 | 21.56 | 13.10M | +0.23% |
| 2026-03-25 | 21.48 | 21.68 | 21.27 | 21.51 | 13.83M | +0.89% |
Full KHC Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See KHC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KHC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KHC vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonKHC — Frequently Asked Questions
Quick answers to the most common questions about buying KHC stock.
How has KHC stock performed recently?
KHC declined -18.8% over the past year, below its 5-year annualized CAGR of -11.8%. 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 $29.19. Current 1-year return of -18.8% 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.