NYSE · KHC · stock
Kraft Heinz Co (KHC) stock price history
Every NYSE trading session of Kraft Heinz Co from Jul 6, 2015 to Sep 28, 2026: 2,825 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KHC adjusted close, 2015 to 2026
- $61.91
- All time high, 2017
- $28.09
- 52 week high, $20.66 low
- 2,825
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
KHC key facts
- Kraft Heinz Co (KHC) closed at $23.56 on Sep 28, 2026 on NYSE.
- KHC's all time high close is $61.91, set on Feb 17, 2017; its all time low close is $14.81 on Mar 12, 2020.
- KHC's 52 week range is $20.66 to $28.09.
- KHC returned -4.9% over the year to Sep 28, 2026 and -18.5% over five years.
- Over ten years KHC returned -59%, -8.4% a year compounded.
- KHC's deepest drawdown was -76.1% from Feb 17, 2017 to Mar 12, 2020.
- DataCedar holds 2,825 daily sessions of KHC history from Jul 6, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KHC price chart, 2015 to 2026
KHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -0.6% |
| 6 months | +8.8% |
| Year to date | -0.2% |
| 1 year | -4.9% |
| 3 years | -18.8% |
| 5 years | -18.5% |
| 10 years | -58.6% |
| Since Jul 6, 2015 | -46.9% |
| Compound annual growth, 11.2 years | -5.5% |
KHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $61.91 on Feb 17, 2017
- All time low close
- $14.81 on Mar 12, 2020
- 52 week high
- $28.09 on Jul 29, 2026
- 52 week low
- $20.66 on Mar 24, 2026
- Deepest drawdown
- -76.1% from Feb 17, 2017 to Mar 12, 2020, not yet recovered
- Best single session
- +19.5% on Mar 13, 2020
- Worst single session
- -27.5% on Feb 22, 2019
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2016, +23%
- Worst calendar year
- 2018, -42%
KHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 6, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.46 | $28.09 | $20.66 | $23.56 | +0.6% | 3B | 185 |
| 2025 | $28.21 | $30.79 | $22.54 | $23.43 | -16.3% | 3.4B | 250 |
| 2024 | $32.20 | $34.27 | $27.35 | $27.99 | -13.0% | 2.1B | 252 |
| 2023 | $33.72 | $35.60 | $26.38 | $32.16 | -5.0% | 1.9B | 250 |
| 2022 | $28.62 | $36.20 | $26.95 | $33.87 | +18.2% | 1.9B | 251 |
| 2021 | $26.49 | $34.77 | $24.20 | $28.66 | +8.0% | 1.6B | 252 |
| 2020 | $23.44 | $27.21 | $14.76 | $26.54 | +13.8% | 1.8B | 253 |
| 2019 | $29.40 | $33.47 | $17.57 | $23.32 | -21.2% | 2.3B | 252 |
| 2018 | $51.56 | $53.17 | $28.61 | $29.60 | -42.2% | 1.5B | 251 |
| 2017 | $56.28 | $62.63 | $49.18 | $51.25 | -8.4% | 782.2M | 251 |
| 2016 | $44.46 | $57.59 | $42.46 | $55.94 | +23.4% | 804.3M | 252 |
| 2015 | $43.21 | $49.75 | $37.64 | $45.32 | n/a | 474.4M | 126 |
KHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.56 | -6.8% |
| August 2026 | $25.27 | -2.3% |
| July 2026 | $25.85 | +9.4% |
| June 2026 | $23.62 | +0.2% |
| May 2026 | $23.58 | +6.0% |
| April 2026 | $22.26 | +0.8% |
| March 2026 | $22.09 | -7.1% |
| February 2026 | $23.77 | +3.7% |
| January 2026 | $22.93 | -2.1% |
| December 2025 | $23.43 | -4.9% |
| November 2025 | $24.64 | +4.8% |
| October 2025 | $23.52 | -5.0% |
About the KHC data
Daily bars. 2,825 sessions from Jul 6, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KFRC Kforce INC
- KFY Korn Ferry
- KGC Kinross Gold Corp.
- KGS Kodiak Gas Services, Inc.
- KIM Kimco Realty Corp.
- KIM$L Kimco Realty Corporation Class L Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share
- KIM$M Kimco Realty Corporation Class M Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share
- KIM$N Kimco Realty Corporation Depositary Shares, each representing 1/1,000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock
Common questions
KHC share price history
