KHC: Kraft Heinz Co.

As of Thursday, September 18th, 2025

$ 26.08

+0.35 +1.36%

Open: 25.73
High: 26.22
Low: 25.66
Volume: 18,068,753
Previous Close on Wednesday, September 17th, 2025

$ 25.73

-0.20 -0.77%

Open: 25.92
High: 26.25
Low: 25.67
Volume: 13,226,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 25.73 26.22 25.66 26.08 18,068,753 +0.35 +1.36
2025-09-17 25.92 26.25 25.67 25.73 13,226,142 -0.20 -0.77
2025-09-16 25.63 26.05 25.61 25.93 18,261,162 +0.30 +1.17
2025-09-15 26.23 26.37 25.62 25.63 23,117,141 -0.50 -1.91
2025-09-12 26.57 26.57 26.05 26.13 17,123,160 -0.39 -1.47
2025-09-11 26.70 26.94 26.50 26.52 10,733,512 -0.13 -0.49
2025-09-10 26.61 26.73 26.33 26.65 13,525,363 -0.02 -0.07
2025-09-09 26.79 27.00 26.66 26.67 8,208,791 -0.23 -0.86
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 26.57
On 2025-09-12		 25.61
On 2025-09-16		 -0.44 -1.66 26.57
On 2025-09-12		 25.61
On 2025-09-16		 -3.61 25.90
10D 27.51
On 2025-09-05		 25.61
On 2025-09-16		 -0.88 -3.26 27.51
On 2025-09-05		 25.61
On 2025-09-16		 -6.91 26.35
20D 28.10
On 2025-08-22		 25.61
On 2025-09-16		 -1.34 -4.89 28.10
On 2025-08-22		 25.61
On 2025-09-16		 -8.86 26.89
WTD 26.37
On 2025-09-15		 25.61
On 2025-09-16		 -0.05 -0.19 26.37
On 2025-09-15		 25.61
On 2025-09-16		 -2.88 25.84
MTD 27.91
On 2025-09-02		 25.61
On 2025-09-16		 -1.89 -6.76 27.91
On 2025-09-02		 25.61
On 2025-09-16		 -8.24 26.42
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

26.08 +0.35 +1.36 18,068,753