KHC: Kraft Heinz Co.

As of Wednesday, May 14th, 2025

$ 27.17

-0.42 -1.52%

Open: 27.56
High: 27.56
Low: 27.14
Volume: 11,984,004
Previous Close on Tuesday, May 13th, 2025

$ 27.59

-0.56 -1.99%

Open: 28.15
High: 28.19
Low: 27.41
Volume: 14,926,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 27.56 27.56 27.14 27.17 11,983,809 -0.42 -1.52
2025-05-13 28.15 28.19 27.41 27.59 14,926,142 -0.56 -1.99
2025-05-12 28.12 28.47 27.80 28.15 16,212,687 +0.08 +0.29
2025-05-09 28.32 28.36 28.03 28.07 6,658,650 -0.42 -1.47
2025-05-08 28.26 28.59 28.20 28.49 8,211,278 +0.26 +0.92
2025-05-07 28.45 28.47 28.05 28.23 8,752,898 -0.17 -0.60
2025-05-06 28.56 28.73 28.35 28.40 6,375,514 -0.19 -0.66
2025-05-05 28.60 28.66 28.36 28.59 7,856,219 -0.05 -0.17
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 28.59
On 2025-05-08		 27.14
On 2025-05-14		 -1.06 -3.75 28.59
On 2025-05-08		 27.14
On 2025-05-14		 -5.06 27.89
10D 28.94
On 2025-05-01		 27.14
On 2025-05-14		 -1.93 -6.63 28.94
On 2025-05-01		 27.14
On 2025-05-14		 -6.22 28.18
20D 30.42
On 2025-04-22		 27.14
On 2025-05-14		 -2.25 -7.65 30.42
On 2025-04-22		 27.14
On 2025-05-14		 -10.78 28.81
WTD 28.47
On 2025-05-12		 27.14
On 2025-05-14		 -0.90 -3.21 28.47
On 2025-05-12		 27.14
On 2025-05-14		 -4.67 27.64
MTD 28.94
On 2025-05-01		 27.14
On 2025-05-14		 -1.93 -6.63 28.94
On 2025-05-01		 27.14
On 2025-05-14		 -6.22 28.18
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

27.17 -0.42 -1.52 11,984,004