The Kraft Heinz Company ( KHC) - Price History
Monthly price history for KHC (The Kraft Heinz Company)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $25.19 | $25.19 |
| July 2026 | $25.85 | $25.85 |
| June 2026 | $23.62 | $23.62 |
| May 2026 | $23.58 | $24.01 |
| April 2026 | $22.26 | $22.66 |
| March 2026 | $22.09 | $22.49 |
| February 2026 | $23.77 | $24.61 |
| January 2026 | $22.93 | $23.74 |
| December 2025 | $23.42 | $24.25 |
| November 2025 | $24.64 | $25.51 |
| October 2025 | $23.52 | $24.73 |
| September 2025 | $24.76 | $26.04 |
| August 2025 | $26.60 | $27.97 |
| July 2025 | $25.73 | $27.46 |
| June 2025 | $24.20 | $25.82 |
| May 2025 | $25.05 | $26.73 |
| April 2025 | $26.87 | $29.10 |
| March 2025 | $28.10 | $30.43 |
| February 2025 | $27.99 | $30.71 |
| January 2025 | $27.20 | $29.84 |
| December 2024 | $27.99 | $30.71 |
| November 2024 | $29.14 | $31.97 |
| October 2024 | $30.12 | $33.46 |
| September 2024 | $31.60 | $35.11 |
| August 2024 | $31.89 | $35.43 |
| July 2024 | $31.33 | $35.21 |
| June 2024 | $28.67 | $32.22 |
| May 2024 | $31.11 | $35.37 |
| April 2024 | $33.96 | $38.61 |
| March 2024 | $32.46 | $36.90 |
| February 2024 | $30.68 | $35.28 |
| January 2024 | $32.29 | $37.13 |
| December 2023 | $32.16 | $36.98 |
| November 2023 | $30.53 | $35.11 |
| October 2023 | $27.05 | $31.46 |
| September 2023 | $28.92 | $33.64 |
| August 2023 | $28.45 | $33.09 |
| July 2023 | $30.73 | $36.18 |
| June 2023 | $30.16 | $35.50 |
| May 2023 | $32.13 | $38.22 |
| April 2023 | $33.01 | $39.27 |
| March 2023 | $32.51 | $38.67 |
| February 2023 | $32.39 | $38.94 |
| January 2023 | $33.72 | $40.53 |
| December 2022 | $33.87 | $40.71 |
| November 2022 | $32.73 | $39.35 |
| October 2022 | $31.67 | $38.47 |
| September 2022 | $27.46 | $33.35 |
| August 2022 | $30.79 | $37.40 |
| July 2022 | $30.01 | $36.83 |
| June 2022 | $31.08 | $38.14 |
| May 2022 | $30.83 | $37.83 |
| April 2022 | $34.39 | $42.63 |
| March 2022 | $31.78 | $39.39 |
| February 2022 | $31.31 | $39.22 |
| January 2022 | $28.58 | $35.80 |
| December 2021 | $28.66 | $35.90 |
| November 2021 | $26.83 | $33.61 |
| October 2021 | $28.33 | $35.89 |
| September 2021 | $29.06 | $36.82 |
| August 2021 | $28.41 | $35.99 |
| July 2021 | $30.03 | $38.47 |
| June 2021 | $31.83 | $40.78 |
| May 2021 | $34.03 | $43.59 |
| April 2021 | $31.94 | $41.29 |
| March 2021 | $30.94 | $40 |
| February 2021 | $27.86 | $36.38 |
| January 2021 | $25.66 | $33.51 |
| December 2020 | $26.54 | $34.66 |
| November 2020 | $25.22 | $32.94 |
| October 2020 | $23.15 | $30.59 |
| September 2020 | $22.66 | $29.95 |
| August 2020 | $26.51 | $35.04 |
| July 2020 | $25.72 | $34.38 |
| June 2020 | $23.86 | $31.89 |
| May 2020 | $22.79 | $30.47 |
| April 2020 | $22.40 | $30.33 |
| March 2020 | $18.27 | $24.74 |
| February 2020 | $17.98 | $24.77 |
| January 2020 | $21.20 | $29.20 |
| December 2019 | $23.32 | $32.13 |
| November 2019 | $22.14 | $30.50 |
| October 2019 | $23.19 | $32.33 |
| September 2019 | $20.04 | $27.94 |
| August 2019 | $18.30 | $25.52 |
| July 2019 | $22.60 | $32.01 |
| June 2019 | $21.92 | $31.04 |
| May 2019 | $19.52 | $27.65 |
| April 2019 | $23.14 | $33.24 |
| March 2019 | $22.73 | $32.65 |
| February 2019 | $22.83 | $33.19 |
| January 2019 | $33.05 | $48.06 |
| December 2018 | $29.60 | $43.04 |
| November 2018 | $35.16 | $51.12 |
| October 2018 | $37.36 | $54.97 |
| September 2018 | $37.45 | $55.11 |
| August 2018 | $39.60 | $58.27 |
| July 2018 | $40.51 | $60.25 |
| June 2018 | $42.24 | $62.82 |
| May 2018 | $38.65 | $57.48 |
| April 2018 | $37.51 | $56.38 |
| March 2018 | $41.44 | $62.29 |
| February 2018 | $44.20 | $67.05 |
| January 2018 | $51.67 | $78.39 |
| December 2017 | $51.25 | $77.76 |
| November 2017 | $53.63 | $81.37 |
| October 2017 | $50.57 | $77.33 |
| September 2017 | $50.71 | $77.55 |
| August 2017 | $52.80 | $80.75 |
| July 2017 | $56.78 | $87.46 |
| June 2017 | $55.60 | $85.64 |
| May 2017 | $59.86 | $92.20 |
| April 2017 | $58.28 | $90.39 |
| March 2017 | $58.56 | $90.81 |
| February 2017 | $58.62 | $91.51 |
| January 2017 | $57.20 | $89.29 |
| December 2016 | $55.94 | $87.32 |
| November 2016 | $52.30 | $81.65 |
| October 2016 | $56.57 | $88.95 |
| September 2016 | $56.93 | $89.51 |
| August 2016 | $56.92 | $89.49 |
| July 2016 | $54.58 | $86.39 |
| June 2016 | $55.90 | $88.48 |
| May 2016 | $52.56 | $83.19 |
| April 2016 | $48.98 | $78.07 |
| March 2016 | $49.29 | $78.56 |
| February 2016 | $47.97 | $77.02 |
| January 2016 | $48.62 | $78.06 |
| December 2015 | $45.32 | $72.76 |
| November 2015 | $45.52 | $73.69 |
| October 2015 | $47.78 | $77.97 |
| September 2015 | $43.25 | $70.58 |
| August 2015 | $44.53 | $72.66 |
| July 2015 | $48.70 | $79.47 |
| June 2015 | $51.81 | $85.14 |
| May 2015 | $51.39 | $84.45 |
| April 2015 | $51.57 | $84.75 |
| March 2015 | $52.68 | $87.12 |
| February 2015 | $38.74 | $64.06 |
| January 2015 | $39.52 | $65.34 |
| December 2014 | $37.90 | $62.66 |
| November 2014 | $36.08 | $60.17 |
| October 2014 | $33.79 | $56.35 |
| September 2014 | $33.49 | $56.40 |
| August 2014 | $34.97 | $58.90 |
| July 2014 | $31.81 | $53.58 |
| June 2014 | $35.28 | $59.95 |
| May 2014 | $35 | $59.46 |
| April 2014 | $33.47 | $56.86 |
| March 2014 | $32.72 | $56.10 |
| February 2014 | $32.23 | $55.27 |
| January 2014 | $30.53 | $52.35 |
| December 2013 | $31.44 | $53.91 |
| November 2013 | $30.68 | $53.12 |
| October 2013 | $31.40 | $54.38 |
| September 2013 | $30.01 | $52.48 |
| August 2013 | $29.60 | $51.77 |
| July 2013 | $32.35 | $56.58 |
| June 2013 | $31.95 | $55.87 |
| May 2013 | $31.24 | $55.13 |
| April 2013 | $29.17 | $51.49 |
| March 2013 | $29.20 | $51.53 |
| February 2013 | $27.20 | $48.48 |
| January 2013 | $25.93 | $46.22 |
| December 2012 | $25.51 | $45.47 |
| November 2012 | $25.10 | $45.24 |
| October 2012 | $25.22 | $45.46 |
| September 2012 | $24.76 | $44.64 |
| August 2012 | $26.48 | $41.51 |
| July 2012 | $25.35 | $39.73 |
| June 2012 | $24.62 | $38.59 |
| May 2012 | $24.42 | $38.27 |
| April 2012 | $25.44 | $39.87 |
| March 2012 | $24.25 | $38.01 |
| February 2012 | $24.29 | $38.07 |
| January 2012 | $24.43 | $38.30 |
| December 2011 | $23.83 | $37.36 |
| November 2011 | $23.06 | $36.15 |
| October 2011 | $22.44 | $35.18 |
| September 2011 | $21.42 | $33.58 |
| August 2011 | $22.34 | $35.02 |
| July 2011 | $21.93 | $34.38 |
| June 2011 | $22.48 | $35.23 |
| May 2011 | $22.31 | $34.97 |
| April 2011 | $21.43 | $33.59 |
| March 2011 | $20.01 | $31.36 |
| February 2011 | $20.31 | $31.84 |
| January 2011 | $19.50 | $30.57 |
| December 2010 | $20.10 | $31.51 |
| November 2010 | $19.30 | $30.25 |
| October 2010 | $20.59 | $32.27 |
| September 2010 | $19.69 | $30.86 |
| August 2010 | $19.08 | $29.91 |
| July 2010 | $18.64 | $29.21 |
| June 2010 | $17.85 | $27.98 |
| May 2010 | $18.24 | $28.59 |
| April 2010 | $18.87 | $29.58 |
| March 2010 | $19.44 | $30.48 |
| February 2010 | $18.10 | $28.38 |
| January 2010 | $17.65 | $27.67 |
| December 2009 | $17.35 | $27.19 |
| November 2009 | $16.97 | $26.60 |
| October 2009 | $17.58 | $27.56 |
| September 2009 | $16.75 | $26.26 |
| August 2009 | $18.09 | $28.35 |
| July 2009 | $18.10 | $28.37 |
| June 2009 | $16 | $25.08 |
| May 2009 | $16.64 | $26.09 |
| April 2009 | $15.12 | $23.70 |
| March 2009 | $14.35 | $22.49 |
| February 2009 | $14.67 | $22.99 |
| January 2009 | $17.79 | $27.88 |
KHC
Price: $25.19
52 week price:
Dividend Yield: 6.32%
5-year range yield:
Forward Dividend Yield: 6.27%
Payout Ratio: 102.56%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: -2.83 USD
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 5.4 million
Ebitda: 1.9 billionMarket Capitalization: 29.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR10: -2.05%