Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	23.525	23.800	23.525	23.615	21.789	2,583
2025-08-11	23.865	24.100	23.430	23.430	21.618	7,032
2025-08-08	23.670	23.870	23.650	23.720	21.886	5,440
2025-08-07	23.395	23.570	23.340	23.430	21.618	6,867
2025-08-06	23.345	23.480	23.150	23.420	21.609	7,160
2025-08-05	23.155	23.590	23.155	23.535	21.715	6,596
2025-08-04	23.670	23.760	23.040	23.095	21.309	25,648
2025-08-01	23.970	24.140	23.430	23.745	21.909	11,639
2025-07-31	24.480	24.745	24.140	24.165	22.297	16,125
2025-07-30	24.600	25.450	24.300	25.060	23.122	19,762
2025-07-29	24.420	24.735	24.400	24.735	22.822	12,115
2025-07-28	24.590	24.700	24.140	24.465	22.573	8,662
2025-07-25	24.470	24.605	24.175	24.290	22.412	4,824
2025-07-24	24.550	24.730	24.475	24.545	22.647	12,419
2025-07-23	24.550	24.850	24.470	24.575	22.675	32,520
2025-07-22	23.505	24.340	23.500	24.235	22.361	14,161
2025-07-21	23.890	24.005	23.605	23.645	21.817	39,373
2025-07-18	24.155	24.185	23.885	23.885	22.038	9,024
2025-07-17	23.880	24.200	23.710	24.030	22.172	15,032
2025-07-16	23.445	23.640	23.245	23.285	21.485	13,999
2025-07-15	23.780	23.960	23.545	23.545	21.724	21,044
2025-07-14	23.755	23.945	23.315	23.745	21.909	95,114
2025-07-11	22.885	22.885	22.230	22.325	20.599	28,257
2025-07-10	22.600	22.870	22.190	22.740	20.982	29,220
2025-07-09	22.570	22.660	22.275	22.325	20.599	8,870
2025-07-08	22.300	22.775	22.210	22.625	20.876	6,723
2025-07-07	22.730	22.835	22.265	22.350	20.622	30,016
2025-07-04	22.920	22.920	22.585	22.915	21.143	14,497
2025-07-03	22.950	23.165	22.620	22.730	20.972	35,537
2025-07-02	22.640	22.885	22.575	22.875	21.106	17,745
2025-07-01	22.050	22.625	21.870	22.600	20.853	12,240
2025-06-30	21.980	22.000	21.800	21.930	20.234	16,340
2025-06-27	22.145	22.195	21.910	21.915	20.220	21,207
2025-06-26	22.230	22.360	21.990	22.100	20.391	17,839
2025-06-25	22.305	22.625	22.170	22.200	20.483	6,960
2025-06-24	22.380	22.500	22.270	22.305	20.580	6,255
2025-06-23	22.410	22.665	22.325	22.325	20.599	5,846
2025-06-20	22.430	22.635	22.305	22.390	20.659	16,014
2025-06-19	22.450	22.450	22.145	22.215	20.497	7,110
2025-06-18	22.420	22.525	22.350	22.395	20.663	5,906
2025-06-17	22.300	22.610	22.230	22.575	20.829	10,609
2025-06-16	22.700	22.700	22.105	22.110	20.400	11,223
2025-06-13	22.765	23.210	22.765	22.940	21.166	8,439
2025-06-12	23.050	23.060	22.610	22.800	21.037	13,691
2025-06-11	23.195	23.370	23.025	23.065	21.282	7,810
2025-06-10	23.290	23.410	23.090	23.410	21.600	21,983
2025-06-09	23.410	23.460	23.040	23.095	21.309	7,490
2025-06-06	23.400	23.540	23.355	23.420	21.609	8,431
2025-06-05	23.515	23.535	23.020	23.200	21.406	4,882
2025-06-04	23.605	23.650	23.520	23.530	21.711	2,759
2025-06-03	23.140	23.590	23.140	23.590	21.766	10,292
2025-06-02	23.650	23.650	23.025	23.305	21.503	9,562
2025-05-30	23.515	23.620	23.385	23.450	21.637	13,665
2025-05-29	23.530	23.745	23.405	23.510	21.375	4,287
2025-05-28	23.800	23.810	23.605	23.605	21.461	12,478
2025-05-27	23.540	23.595	23.225	23.555	21.416	35,912
2025-05-26	23.300	23.640	23.300	23.640	21.493	12,765
2025-05-23	23.525	23.610	22.965	23.125	21.025	43,067
2025-05-22	23.790	23.890	23.215	23.375	21.252	56,228
2025-05-21	24.895	24.950	23.920	24.020	21.838	30,207

← NewerPage 6 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.