Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	24.895	24.950	23.920	24.020	21.838	30,207
2025-05-20	24.800	25.000	24.785	24.885	22.625	8,858
2025-05-19	24.660	24.925	24.520	24.685	22.443	15,578
2025-05-16	24.515	24.740	24.425	24.690	22.448	20,679
2025-05-15	24.360	24.535	24.300	24.535	22.307	9,687
2025-05-14	24.800	24.800	24.250	24.335	22.125	21,128
2025-05-13	25.385	25.460	24.740	24.800	22.548	6,210
2025-05-12	25.010	25.440	25.010	25.170	22.884	8,976
2025-05-09	25.400	25.400	25.000	25.070	22.793	3,666
2025-05-08	25.150	25.260	24.935	25.260	22.966	1,730
2025-05-07	25.180	25.180	24.740	24.815	22.561	3,818
2025-05-06	25.300	25.300	25.000	25.140	22.857	8,993
2025-05-05	25.505	25.505	25.000	25.180	22.893	17,281
2025-05-02	25.415	25.560	25.100	25.265	22.970	9,842
2025-04-30	25.440	25.665	25.320	25.655	23.325	21,441
2025-04-29	25.600	25.745	25.000	25.345	23.043	8,010
2025-04-28	25.870	26.110	25.350	25.610	23.284	17,014
2025-04-25	26.230	26.230	25.800	25.840	23.493	3,471
2025-04-24	26.580	26.710	25.995	26.150	23.775	8,189
2025-04-23	26.845	26.845	26.380	26.420	24.020	4,501
2025-04-22	25.875	26.450	25.800	26.435	24.034	9,947
2025-04-17	25.300	25.785	25.300	25.785	23.443	4,774
2025-04-16	26.255	26.255	25.685	25.810	23.466	3,764
2025-04-15	26.485	26.520	26.000	26.210	23.830	2,478
2025-04-14	25.935	26.200	25.780	26.005	23.643	5,720
2025-04-11	25.530	25.770	25.315	25.425	23.116	14,470
2025-04-10	26.545	26.720	25.625	25.650	23.320	6,834
2025-04-09	25.820	25.820	24.700	25.335	23.034	9,279
2025-04-08	26.545	26.545	26.100	26.160	23.784	32,362
2025-04-07	26.505	27.040	26.165	26.580	24.166	26,640
2025-04-04	27.865	28.170	27.350	27.610	25.102	25,897
2025-04-03	27.260	28.060	26.980	28.025	25.480	5,851
2025-04-02	28.150	28.370	27.800	27.945	25.407	6,313
2025-04-01	28.235	28.270	27.975	28.115	25.561	5,119
2025-03-31	27.890	28.500	27.890	28.285	25.716	6,273
2025-03-28	27.930	28.075	27.775	27.960	25.421	7,126
2025-03-27	27.575	27.880	27.510	27.715	25.198	6,937
2025-03-26	27.035	27.460	26.935	27.410	24.921	5,565
2025-03-25	27.055	27.055	26.800	26.970	24.520	5,060
2025-03-24	27.305	27.305	26.855	26.950	24.502	21,208
2025-03-21	27.610	27.610	27.335	27.485	24.989	2,141
2025-03-20	27.510	27.775	27.480	27.575	25.071	6,163
2025-03-19	28.020	28.020	27.350	27.505	25.007	10,039
2025-03-18	28.100	28.255	27.925	27.965	25.425	1,928
2025-03-17	27.775	28.125	27.605	28.090	25.539	5,123
2025-03-14	27.915	27.940	27.600	27.850	25.321	5,970
2025-03-13	27.955	28.320	27.885	27.965	25.425	3,179
2025-03-12	28.720	28.720	27.610	27.775	25.252	8,164
2025-03-11	29.500	29.615	28.785	28.805	26.189	4,903
2025-03-10	29.570	30.700	29.460	30.375	27.616	20,626
2025-03-07	28.600	29.640	28.345	29.610	26.921	9,009
2025-03-06	29.010	29.035	28.370	28.805	25.876	12,182
2025-03-05	29.200	29.320	28.660	28.920	25.979	14,522
2025-03-04	29.640	30.365	29.500	29.890	26.851	17,644
2025-03-03	29.590	29.885	29.170	29.730	26.707	22,735
2025-02-28	29.430	29.720	29.350	29.560	26.554	4,071
2025-02-27	29.290	29.525	29.100	29.480	26.482	7,309
2025-02-26	30.095	30.205	29.185	29.265	26.289	7,945
2025-02-25	29.920	30.360	29.885	30.360	27.273	5,791
2025-02-24	29.830	30.455	29.620	30.125	27.062	6,556

← NewerPage 7 of 22 · 1,276 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.