KHC: Kraft Heinz Co.

As of Thursday, May 8th, 2025

$ 28.49

+0.26 +0.92%

Open: 28.26
High: 28.59
Low: 28.20
Volume: 8,211,352
Previous Close on Wednesday, May 7th, 2025

$ 28.23

-0.17 -0.60%

Open: 28.45
High: 28.47
Low: 28.05
Volume: 8,752,898

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 28.61 28.80 28.43 28.64 8,671,330 +0.14 +0.49
2025-05-01 28.90 28.94 28.39 28.50 9,608,798 -0.60 -2.06
2025-04-30 29.10 29.29 28.74 29.10 8,546,192 +0.23 +0.80
2025-04-29 28.90 29.09 28.52 28.87 12,552,632 +0.06 +0.21
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 28.80
On 2025-05-02		 28.05
On 2025-05-07		 -0.01 -0.04 28.80
On 2025-05-02		 28.05
On 2025-05-07		 -2.59 28.47
10D 29.74
On 2025-04-25		 28.05
On 2025-05-07		 -1.15 -3.88 29.74
On 2025-04-25		 28.05
On 2025-05-07		 -5.68 28.71
20D 30.42
On 2025-04-22		 28.05
On 2025-05-07		 -0.61 -2.10 30.42
On 2025-04-22		 28.05
On 2025-05-07		 -7.79 29.13
WTD 28.73
On 2025-05-06		 28.05
On 2025-05-07		 -0.15 -0.52 28.73
On 2025-05-06		 28.05
On 2025-05-07		 -2.37 28.43
MTD 28.94
On 2025-05-01		 28.05
On 2025-05-07		 -0.61 -2.10 28.94
On 2025-05-01		 28.05
On 2025-05-07		 -3.08 28.48
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

28.49 +0.26 +0.92 8,211,352