Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	21.050	21.245	21.000	21.060	19.717	4,046
2025-11-03	21.475	21.535	20.790	20.880	19.548	14,276
2025-10-31	21.350	21.610	21.035	21.540	20.166	11,101
2025-10-30	21.075	21.350	20.900	21.350	19.988	13,910
2025-10-29	21.965	21.965	20.790	20.840	19.511	50,285
2025-10-28	21.965	22.000	21.770	21.965	20.564	10,697
2025-10-27	21.705	22.000	21.600	21.980	20.578	6,540
2025-10-24	21.820	21.960	21.770	21.785	20.395	9,090
2025-10-23	22.125	22.245	21.770	21.800	20.409	7,456
2025-10-22	22.115	22.325	22.000	22.320	20.896	9,511
2025-10-21	21.990	22.220	21.990	22.145	20.732	9,208
2025-10-20	21.875	22.125	21.835	22.125	20.714	6,417
2025-10-17	21.470	21.760	21.400	21.760	20.372	8,857
2025-10-16	21.585	21.810	21.545	21.650	20.269	2,994
2025-10-15	21.885	21.925	21.585	21.625	20.246	4,337
2025-10-14	21.675	21.880	21.650	21.725	20.339	2,656
2025-10-13	21.760	21.760	21.475	21.705	20.321	5,096
2025-10-10	21.600	21.770	21.565	21.685	20.302	5,018
2025-10-09	21.635	21.895	21.450	21.650	20.269	9,629
2025-10-08	21.940	21.945	21.550	21.620	20.241	8,922
2025-10-07	21.725	21.795	21.440	21.555	20.180	15,427
2025-10-06	22.345	22.525	21.850	21.860	20.466	8,767
2025-10-03	22.195	22.320	22.150	22.170	20.756	3,604
2025-10-02	22.390	22.420	22.185	22.205	20.789	8,061
2025-10-01	22.110	22.265	21.995	22.265	20.845	9,144
2025-09-30	21.960	22.055	21.795	21.995	20.592	23,671
2025-09-29	22.305	22.315	21.845	22.075	20.667	12,246
2025-09-26	22.155	22.265	22.120	22.215	20.798	5,916
2025-09-25	22.850	22.965	22.440	22.440	21.009	13,030
2025-09-24	22.565	22.725	22.425	22.700	21.252	4,515
2025-09-23	22.340	22.575	22.280	22.440	21.009	6,672
2025-09-22	22.420	22.510	22.305	22.420	20.990	4,756
2025-09-19	22.180	22.550	22.095	22.505	21.070	13,630
2025-09-18	21.805	22.155	21.800	22.145	20.732	14,163
2025-09-17	21.865	22.085	21.865	22.070	20.662	6,881
2025-09-16	21.790	21.890	21.685	21.800	20.409	12,415
2025-09-15	22.280	22.370	21.980	21.990	20.587	15,417
2025-09-12	22.610	22.690	22.250	22.300	20.878	17,321
2025-09-11	22.705	22.930	22.705	22.830	21.374	1,300
2025-09-10	22.755	22.820	22.525	22.525	21.088	2,530
2025-09-09	22.905	22.965	22.755	22.885	21.425	3,260
2025-09-08	23.210	23.325	22.645	22.775	21.322	7,745
2025-09-05	23.080	23.370	22.940	23.220	21.739	7,491
2025-09-04	23.105	23.360	22.980	23.180	21.701	16,958
2025-09-03	22.710	22.820	22.435	22.755	21.304	58,103
2025-09-02	23.975	24.580	22.410	22.410	20.981	56,652
2025-09-01	24.300	24.300	23.785	24.060	22.525	32,103
2025-08-29	23.410	23.515	23.345	23.400	21.907	8,882
2025-08-28	23.995	24.240	23.450	23.790	21.950	12,295
2025-08-27	23.660	24.045	23.660	23.805	21.964	8,516
2025-08-26	23.815	23.945	23.495	23.660	21.831	8,682
2025-08-25	24.005	24.075	23.655	23.705	21.872	6,199
2025-08-22	23.650	23.965	23.650	23.735	21.900	2,682
2025-08-21	23.555	23.655	23.345	23.655	21.826	1,592
2025-08-20	23.770	24.005	23.515	23.555	21.734	8,211
2025-08-19	23.360	23.730	23.325	23.725	21.891	4,112
2025-08-18	23.820	23.820	23.300	23.320	21.517	4,074
2025-08-15	23.785	23.860	23.435	23.515	21.697	5,921
2025-08-14	23.905	24.075	23.705	23.815	21.974	8,494
2025-08-13	23.400	23.750	23.340	23.690	21.858	4,272

← NewerPage 5 of 22 · 1,275 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.