Kraft Heinz Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.295	22.445	22.250	22.430	22.078	2,010
2026-07-23	22.775	22.780	22.430	22.430	22.078	4,506
2026-07-22	22.650	22.970	22.650	22.755	22.398	2,712
2026-07-21	22.660	23.060	22.500	22.625	22.270	16,870
2026-07-20	22.630	22.760	22.500	22.670	22.314	7,398
2026-07-17	22.995	23.700	22.925	23.060	22.698	23,541
2026-07-16	22.220	22.820	22.145	22.815	22.457	14,686
2026-07-15	21.915	22.505	21.670	22.305	21.955	10,880
2026-07-14	22.160	22.295	21.735	21.800	21.458	29,582
2026-07-13	21.835	22.180	21.820	22.065	21.718	7,389
2026-07-10	21.620	21.885	21.465	21.830	21.487	10,273
2026-07-09	21.800	21.815	21.505	21.815	21.472	7,612
2026-07-08	22.090	22.420	21.945	21.955	21.610	34,094
2026-07-07	21.840	22.500	21.720	22.250	21.900	10,984
2026-07-06	22.030	22.300	21.500	21.510	21.172	11,302
2026-07-03	21.730	22.220	21.730	22.050	21.704	2,339
2026-07-02	21.955	22.115	21.720	22.000	21.654	10,870
2026-07-01	20.790	21.920	20.710	21.605	21.266	21,553
2026-06-30	21.100	21.300	20.985	21.050	20.719	10,589
2026-06-29	20.710	21.120	20.710	21.085	20.754	2,053
2026-06-26	20.720	21.090	20.715	21.025	20.695	19,844
2026-06-25	20.000	20.940	20.000	20.775	20.449	10,943
2026-06-24	19.816	20.100	19.710	20.100	19.784	5,793
2026-06-23	19.546	19.776	19.410	19.686	19.377	5,112
2026-06-22	19.972	20.035	19.550	19.618	19.310	5,673
2026-06-19	19.900	20.235	19.900	19.902	19.589	4,650
2026-06-18	20.205	20.220	19.966	20.025	19.710	4,448
2026-06-17	20.310	20.535	20.215	20.215	19.897	3,492
2026-06-16	20.755	20.755	20.385	20.395	20.075	2,502
2026-06-15	21.030	21.030	20.800	20.865	20.537	4,743
2026-06-12	20.710	21.000	20.710	20.850	20.522	4,103
2026-06-11	20.780	21.100	20.740	21.025	20.695	5,726
2026-06-10	20.280	20.875	20.135	20.845	20.518	6,458
2026-06-09	20.120	20.505	20.120	20.470	20.148	6,080
2026-06-08	19.608	20.235	19.390	20.165	19.848	5,885
2026-06-05	19.200	19.494	19.110	19.284	18.981	11,838
2026-06-04	19.918	20.000	19.430	19.430	18.786	42,541
2026-06-03	19.858	20.080	19.680	19.938	19.277	9,837
2026-06-02	20.380	20.615	19.994	20.005	19.342	10,304
2026-06-01	20.785	20.785	20.315	20.315	19.642	6,834
2026-05-29	21.105	21.115	20.715	20.715	20.029	727
2026-05-28	21.085	21.210	20.950	21.075	20.377	5,519
2026-05-27	20.550	21.170	20.480	21.115	20.415	15,810
2026-05-26	20.540	20.640	20.400	20.550	19.869	10,996
2026-05-25	20.650	20.650	20.595	20.620	19.937	1,581
2026-05-22	20.480	20.550	20.205	20.435	19.758	3,040
2026-05-21	20.185	20.365	20.040	20.325	19.652	5,611
2026-05-20	20.025	20.230	19.838	20.015	19.352	5,272
2026-05-19	20.000	20.265	19.900	20.170	19.502	4,796
2026-05-18	19.800	19.808	19.640	19.706	19.053	3,232
2026-05-15	20.195	20.300	19.896	19.896	19.237	7,933
2026-05-14	19.852	20.345	19.824	20.180	19.511	4,968
2026-05-13	20.010	20.200	19.872	19.872	19.214	13,003
2026-05-12	19.910	20.020	19.722	20.010	19.347	8,829
2026-05-11	20.460	20.475	19.784	19.808	19.152	32,628
2026-05-08	20.190	20.280	20.005	20.195	19.526	13,151
2026-05-07	19.756	19.924	19.550	19.852	19.194	16,427
2026-05-06	19.112	20.020	19.112	19.712	19.059	31,887
2026-05-05	19.300	19.500	18.850	19.022	18.392	18,878
2026-05-04	19.374	19.374	19.064	19.218	18.581	10,176

← NewerPage 2 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.3558 USD
2026-06-05	0.3558 USD
2026-03-06	0.3558 USD
2025-11-28	0.3558 USD
2025-08-29	0.3558 USD
2025-05-30	0.3558 USD
2025-03-07	0.3558 USD
2024-11-29	0.3558 USD
2024-08-30	0.3558 USD
2024-06-06	0.3558 USD
2024-03-07	0.3558 USD
2023-11-30	0.3558 USD
2023-08-31	0.3558 USD
2023-06-05	0.3558 USD
2023-03-09	0.3558 USD
2022-11-23	0.3558 USD
2022-08-25	0.3558 USD
2022-05-26	0.3558 USD
2022-03-10	0.3558 USD
2021-11-24	0.3558 USD
2021-08-31	0.3558 USD
2021-05-27	0.3558 USD
2021-03-11	0.3558 USD
2020-11-25	0.3558 USD
2020-08-27	0.3558 USD
2020-05-28	0.3558 USD
2020-03-12	0.3558 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.