The Kraft Heinz Company
KHCNASDAQConsumer Defensive● Active
$22.74
+$0.16(+0.69%)
Market Cap$27.0B
P/E Ratio—
52W High$29.19
52W Low$21.035
The Kraft Heinz Company（KHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
khc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$44.87
May 10, 2022
-49.7% from here
5-Year Low5Y
$21.04
Mar 24, 2026
+7.3% from low
IPO Priceadj.
$72.96
Jul 6, 2015
-69.1% since IPO
1 Year Ago
$26.48
Jun 9, 2025
-14.7% in 1Y
5 Years Ago
$43.78
Jun 8, 2021
-48.4% in 5Y
10 Years Ago
$85.18
Jun 8, 2016
-73.5% in 10Y
Historical Price Data · KHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.28 | $22.75 | $22.15 | $22.58 | $22.58 | 14.6M | +1.35% |
| Jun 4, 2026 | $23.17 | $23.22 | $22.36 | $22.47 | $22.47 | 19.5M | -3.02% |
| Jun 3, 2026 | $23.06 | $23.39 | $22.61 | $22.76 | $22.76 | 18.2M | -1.30% |
| Jun 2, 2026 | $23.68 | $23.74 | $23.23 | $23.33 | $23.33 | 13.8M | -1.48% |
| Jun 1, 2026 | $23.80 | $23.96 | $23.45 | $23.63 | $23.63 | 13.3M | -0.71% |
| May 29, 2026 | $24.45 | $24.48 | $23.87 | $24.01 | $24.01 | 21.1M | -1.80% |
| May 28, 2026 | $24.44 | $24.71 | $24.40 | $24.47 | $24.47 | 10.4M | +0.12% |
| May 27, 2026 | $24.08 | $24.70 | $24.07 | $24.38 | $24.38 | 13.5M | +1.25% |
| May 26, 2026 | $23.81 | $24.10 | $23.70 | $23.85 | $23.85 | 15.2M | +0.17% |
| May 22, 2026 | $23.57 | $23.96 | $23.53 | $23.79 | $23.79 | 11.2M | +0.93% |
| May 21, 2026 | $23.55 | $23.82 | $23.18 | $23.54 | $23.54 | 13.2M | -0.04% |
| May 20, 2026 | $23.19 | $23.66 | $22.94 | $23.53 | $23.53 | 14.0M | +1.47% |
| May 19, 2026 | $23.37 | $23.59 | $23.01 | $23.28 | $23.28 | 13.7M | -0.39% |
| May 18, 2026 | $22.96 | $23.40 | $22.82 | $23.35 | $23.35 | 20.1M | +1.70% |
| May 15, 2026 | $23.43 | $23.63 | $22.91 | $22.92 | $22.92 | 11.6M | -2.18% |
| May 14, 2026 | $23.37 | $23.82 | $23.14 | $23.31 | $23.31 | 16.2M | -0.26% |
| May 13, 2026 | $23.40 | $23.72 | $23.10 | $23.18 | $23.18 | 12.1M | -0.94% |
| May 12, 2026 | $23.44 | $23.64 | $23.02 | $23.37 | $23.37 | 14.8M | -0.30% |
| May 11, 2026 | $24.00 | $24.12 | $23.10 | $23.26 | $23.26 | 14.0M | -3.08% |
| May 8, 2026 | $23.62 | $24.15 | $23.45 | $23.96 | $23.96 | 13.4M | +1.44% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KHC
Jan 1 → Dec 31 · 6 years2026-7.0%$24.29 → $22.58
-7.0%
2025-21.6%$30.95 → $24.25
-21.6%
2024-17.1%$37.03 → $30.71
-17.1%
2023-8.8%$40.53 → $36.98
-8.8%
2022+13.6%$35.85 → $40.71
+13.6%
2021-16.7%$43.11 → $35.90
-16.7%
Best Year2022 · +13.6%
Worst Year2025 · -21.6%
Positive Years1 / 6
Avg Annual Return-9.6%
6Y Total Return-47.6%
6Y CAGR~-10.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in KHC?
If you invested $1,000 in KHC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$265
Total Return-73.5%
CAGR~-12.4% / yr
Profit$-735
Based on Jun 8, 2016 · $85.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Kraft Heinz Company（KHC）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KHC 历史股价FMP 日线复权 OHLCV