The Kraft Heinz Company ( KHC) - Price History
Monthly price history for KHC (The Kraft Heinz Company)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $22.14 | $22.14 |
| September 2026 | $22.72 | $22.72 |
| August 2026 | $25.27 | $25.67 |
| July 2026 | $25.44 | $25.85 |
| June 2026 | $23.25 | $23.62 |
| May 2026 | $23.21 | $24.01 |
| April 2026 | $21.91 | $22.66 |
| March 2026 | $21.74 | $22.49 |
| February 2026 | $23.40 | $24.61 |
| January 2026 | $22.57 | $23.74 |
| December 2025 | $23.06 | $24.25 |
| November 2025 | $24.26 | $25.51 |
| October 2025 | $23.14 | $24.73 |
| September 2025 | $24.37 | $26.04 |
| August 2025 | $26.18 | $27.97 |
| July 2025 | $25.33 | $27.46 |
| June 2025 | $23.82 | $25.82 |
| May 2025 | $24.66 | $26.73 |
| April 2025 | $26.44 | $29.10 |
| March 2025 | $27.65 | $30.43 |
| February 2025 | $27.55 | $30.71 |
| January 2025 | $26.77 | $29.84 |
| December 2024 | $27.55 | $30.71 |
| November 2024 | $28.68 | $31.97 |
| October 2024 | $29.64 | $33.46 |
| September 2024 | $31.10 | $35.11 |
| August 2024 | $31.39 | $35.43 |
| July 2024 | $30.84 | $35.21 |
| June 2024 | $28.22 | $32.22 |
| May 2024 | $30.62 | $35.37 |
| April 2024 | $33.42 | $38.61 |
| March 2024 | $31.94 | $36.90 |
| February 2024 | $30.20 | $35.28 |
| January 2024 | $31.78 | $37.13 |
| December 2023 | $31.65 | $36.98 |
| November 2023 | $30.05 | $35.11 |
| October 2023 | $26.62 | $31.46 |
| September 2023 | $28.46 | $33.64 |
| August 2023 | $28 | $33.09 |
| July 2023 | $30.25 | $36.18 |
| June 2023 | $29.68 | $35.50 |
| May 2023 | $31.62 | $38.22 |
| April 2023 | $32.49 | $39.27 |
| March 2023 | $32 | $38.67 |
| February 2023 | $31.88 | $38.94 |
| January 2023 | $33.18 | $40.53 |
| December 2022 | $33.33 | $40.71 |
| November 2022 | $32.22 | $39.35 |
| October 2022 | $31.18 | $38.47 |
| September 2022 | $27.03 | $33.35 |
| August 2022 | $30.31 | $37.40 |
| July 2022 | $29.54 | $36.83 |
| June 2022 | $30.59 | $38.14 |
| May 2022 | $30.34 | $37.83 |
| April 2022 | $33.85 | $42.63 |
| March 2022 | $31.28 | $39.39 |
| February 2022 | $30.82 | $39.22 |
| January 2022 | $28.13 | $35.80 |
| December 2021 | $28.21 | $35.90 |
| November 2021 | $26.41 | $33.61 |
| October 2021 | $27.88 | $35.89 |
| September 2021 | $28.61 | $36.82 |
| August 2021 | $27.96 | $35.99 |
| July 2021 | $29.56 | $38.47 |
| June 2021 | $31.33 | $40.78 |
| May 2021 | $33.49 | $43.59 |
| April 2021 | $31.44 | $41.29 |
| March 2021 | $30.45 | $40 |
| February 2021 | $27.42 | $36.38 |
| January 2021 | $25.26 | $33.51 |
| December 2020 | $26.12 | $34.66 |
| November 2020 | $24.82 | $32.94 |
| October 2020 | $22.78 | $30.59 |
| September 2020 | $22.30 | $29.95 |
| August 2020 | $26.10 | $35.04 |
| July 2020 | $25.31 | $34.38 |
| June 2020 | $23.48 | $31.89 |
| May 2020 | $22.44 | $30.47 |
| April 2020 | $22.04 | $30.33 |
| March 2020 | $17.98 | $24.74 |
| February 2020 | $17.70 | $24.77 |
| January 2020 | $20.86 | $29.20 |
| December 2019 | $22.96 | $32.13 |
| November 2019 | $21.79 | $30.50 |
| October 2019 | $22.82 | $32.33 |
| September 2019 | $19.72 | $27.94 |
| August 2019 | $18.02 | $25.52 |
| July 2019 | $22.24 | $32.01 |
| June 2019 | $21.57 | $31.04 |
| May 2019 | $19.22 | $27.65 |
| April 2019 | $22.78 | $33.24 |
| March 2019 | $22.37 | $32.65 |
| February 2019 | $22.47 | $33.19 |
| January 2019 | $32.53 | $48.06 |
| December 2018 | $29.13 | $43.04 |
| November 2018 | $34.60 | $51.12 |
| October 2018 | $36.77 | $54.97 |
| September 2018 | $36.86 | $55.11 |
| August 2018 | $38.98 | $58.27 |
| July 2018 | $39.87 | $60.25 |
| June 2018 | $41.58 | $62.82 |
| May 2018 | $38.04 | $57.48 |
| April 2018 | $36.92 | $56.38 |
| March 2018 | $40.79 | $62.29 |
| February 2018 | $43.50 | $67.05 |
| January 2018 | $50.86 | $78.39 |
| December 2017 | $50.45 | $77.76 |
| November 2017 | $52.79 | $81.37 |
| October 2017 | $49.77 | $77.33 |
| September 2017 | $49.91 | $77.55 |
| August 2017 | $51.97 | $80.75 |
| July 2017 | $55.88 | $87.46 |
| June 2017 | $54.72 | $85.64 |
| May 2017 | $58.91 | $92.20 |
| April 2017 | $57.37 | $90.39 |
| March 2017 | $57.64 | $90.81 |
| February 2017 | $57.70 | $91.51 |
| January 2017 | $56.30 | $89.29 |
| December 2016 | $55.06 | $87.32 |
| November 2016 | $51.48 | $81.65 |
| October 2016 | $55.68 | $88.95 |
| September 2016 | $56.03 | $89.51 |
| August 2016 | $56.02 | $89.49 |
| July 2016 | $53.72 | $86.39 |
| June 2016 | $55.02 | $88.48 |
| May 2016 | $51.73 | $83.19 |
| April 2016 | $48.21 | $78.07 |
| March 2016 | $48.52 | $78.56 |
| February 2016 | $47.21 | $77.02 |
| January 2016 | $47.85 | $78.06 |
| December 2015 | $44.60 | $72.76 |
| November 2015 | $44.80 | $73.69 |
| October 2015 | $47.03 | $77.97 |
| September 2015 | $42.57 | $70.58 |
| August 2015 | $43.83 | $72.66 |
| July 2015 | $47.93 | $79.47 |
| June 2015 | $50.99 | $85.14 |
| May 2015 | $50.58 | $84.45 |
| April 2015 | $50.76 | $84.75 |
| March 2015 | $51.86 | $87.12 |
| February 2015 | $38.13 | $64.06 |
| January 2015 | $38.89 | $65.34 |
| December 2014 | $37.30 | $62.66 |
| November 2014 | $35.51 | $60.17 |
| October 2014 | $33.26 | $56.35 |
| September 2014 | $32.96 | $56.40 |
| August 2014 | $34.42 | $58.90 |
| July 2014 | $31.31 | $53.58 |
| June 2014 | $34.73 | $59.95 |
| May 2014 | $34.45 | $59.46 |
| April 2014 | $32.94 | $56.86 |
| March 2014 | $32.20 | $56.10 |
| February 2014 | $31.73 | $55.27 |
| January 2014 | $30.05 | $52.35 |
| December 2013 | $30.94 | $53.91 |
| November 2013 | $30.20 | $53.12 |
| October 2013 | $30.91 | $54.38 |
| September 2013 | $29.54 | $52.48 |
| August 2013 | $29.14 | $51.77 |
| July 2013 | $31.84 | $56.58 |
| June 2013 | $31.44 | $55.87 |
| May 2013 | $30.74 | $55.13 |
| April 2013 | $28.71 | $51.49 |
| March 2013 | $28.74 | $51.53 |
| February 2013 | $26.77 | $48.48 |
| January 2013 | $25.52 | $46.22 |
| December 2012 | $25.11 | $45.47 |
| November 2012 | $24.70 | $45.24 |
| October 2012 | $24.82 | $45.46 |
| September 2012 | $24.37 | $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: $22.14
52 week price:
Dividend Yield: 6.44%
5-year range yield:
Forward Dividend Yield: 7.12%
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: 29.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR10: -2.08%