KHC: Kraft Heinz Co.

As of Friday, August 22nd, 2025

$ 28.06

+0.56 +2.04%

Open: 27.64
High: 28.10
Low: 27.62
Volume: 9,401,783
Previous Close on Thursday, August 21st, 2025

$ 27.50

+0.08 +0.29%

Open: 27.31
High: 27.56
Low: 27.12
Volume: 6,085,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 27.64 28.10 27.62 28.06 9,401,783 +0.56 +2.04
2025-08-21 27.31 27.56 27.12 27.50 6,085,124 +0.08 +0.29
2025-08-20 27.81 28.03 27.29 27.42 8,518,415 -0.25 -0.90
2025-08-19 27.38 27.76 27.33 27.67 8,280,147 +0.40 +1.47
2025-08-18 27.61 27.62 27.16 27.27 7,893,924 -0.40 -1.45
2025-08-15 27.75 27.81 27.46 27.67 8,125,950 +0.02 +0.07
2025-08-14 27.86 27.88 27.52 27.65 15,030,346 -0.37 -1.32
2025-08-13 27.36 28.03 27.30 28.02 12,523,909 +0.67 +2.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.10
On 2025-08-22		 27.12
On 2025-08-21		 0.39 1.41 28.03
On 2025-08-20		 27.12
On 2025-08-21		 -3.25 27.58
10D 28.10
On 2025-08-22		 27.09
On 2025-08-11		 0.30 1.08 28.03
On 2025-08-11		 27.12
On 2025-08-21		 -3.25 27.60
20D 29.19
On 2025-07-30		 26.62
On 2025-08-04		 -0.62 -2.16 29.19
On 2025-07-30		 26.62
On 2025-08-04		 -8.82 27.64
WTD 28.10
On 2025-08-22		 27.12
On 2025-08-21		 0.39 1.41 28.03
On 2025-08-20		 27.12
On 2025-08-21		 -3.25 27.58
MTD 28.10
On 2025-08-22		 26.62
On 2025-08-04		 0.60 2.18 27.82
On 2025-08-01		 26.62
On 2025-08-04		 -4.33 27.50
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FTRE

Fortrea Holdings Inc.

8.34 +0.59 +7.62 1,814,459
U

Unity Software Inc.

39.16 +2.88 +7.94 15,901,928
EVRG

Evergy Inc.

72.30 -0.24 -0.33 1,095,488
HCSG

Healthcare Services Group Inc.

15.78 +0.56 +3.68 617,747
KHC

Kraft Heinz Co.

28.06 +0.56 +2.04 9,401,783