Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	28.750	29.405	28.750	29.405	26.415	16,220
2025-02-20	28.635	28.880	28.460	28.700	25.782	10,516
2025-02-19	28.010	28.400	28.010	28.380	25.494	4,117
2025-02-18	27.770	28.070	27.360	28.070	25.216	14,456
2025-02-17	28.000	28.075	27.725	27.940	25.099	21,263
2025-02-14	27.910	28.120	27.800	27.800	24.973	5,659
2025-02-13	27.510	27.815	27.025	27.815	24.987	14,326
2025-02-12	28.900	28.900	26.350	27.500	24.704	78,789
2025-02-11	28.305	28.305	27.900	28.280	25.404	4,633
2025-02-10	28.365	28.535	27.845	27.985	25.139	6,068
2025-02-07	27.990	28.200	27.635	28.130	25.270	19,308
2025-02-06	27.605	28.000	27.605	27.845	25.014	7,533
2025-02-05	27.655	27.745	27.190	27.375	24.591	7,715
2025-02-04	28.295	28.410	27.530	27.705	24.888	15,774
2025-02-03	29.195	29.200	28.300	28.610	25.701	8,072
2025-01-31	28.990	29.325	28.840	28.915	25.975	5,217
2025-01-30	28.550	28.775	28.425	28.625	25.714	6,867
2025-01-29	28.720	28.815	28.400	28.610	25.701	4,646
2025-01-28	28.965	29.125	28.555	28.555	25.651	4,737
2025-01-27	28.005	28.935	27.890	28.795	25.867	6,429
2025-01-24	27.920	28.180	27.690	27.975	25.130	4,289
2025-01-23	28.000	28.105	27.880	27.955	25.113	25,254
2025-01-22	28.315	28.415	28.000	28.030	25.180	1,498
2025-01-21	28.415	28.660	28.305	28.605	25.696	17,364
2025-01-20	28.715	28.955	28.500	28.915	25.975	9,171
2025-01-17	28.130	28.485	28.110	28.350	25.467	3,358
2025-01-16	28.005	28.005	27.675	27.900	25.063	6,935
2025-01-15	27.915	28.080	27.780	27.800	24.973	8,300
2025-01-14	28.160	28.245	27.850	27.885	25.050	22,295
2025-01-13	28.010	28.395	27.760	28.360	25.476	7,739
2025-01-10	29.225	29.225	27.950	28.015	25.166	10,658
2025-01-09	28.805	29.075	28.760	28.950	26.006	3,401
2025-01-08	28.900	29.040	28.440	28.850	25.916	2,794
2025-01-07	28.905	29.235	28.720	28.965	26.020	17,477
2025-01-06	29.635	29.745	29.445	29.445	26.451	1,864
2025-01-03	30.000	30.000	29.780	29.940	26.896	363
2025-01-02	29.980	30.095	29.670	30.045	26.990	5,081
2024-12-30	29.400	29.580	29.395	29.395	26.406	3,869
2024-12-27	29.515	29.775	29.200	29.500	26.500	6,682
2024-12-23	29.290	29.525	29.125	29.170	26.204	10,585
2024-12-20	28.940	29.300	28.880	29.300	26.321	1,931
2024-12-19	29.035	29.355	28.950	29.260	26.285	4,160
2024-12-18	29.765	29.775	28.780	29.325	26.343	7,430
2024-12-17	29.585	29.915	29.400	29.665	26.649	4,857
2024-12-16	30.650	30.650	29.865	29.865	26.828	2,617
2024-12-13	30.210	30.420	29.880	30.420	27.327	591
2024-12-12	29.850	30.150	29.815	30.125	27.062	514
2024-12-11	30.215	30.215	29.900	30.030	26.977	4,172
2024-12-10	30.020	30.240	29.755	30.195	27.125	922
2024-12-09	29.215	30.505	29.215	30.105	27.044	3,146
2024-12-06	29.285	29.425	29.150	29.210	26.240	5,872
2024-12-05	29.370	29.540	29.005	29.060	26.105	2,643
2024-12-04	30.000	30.035	29.500	29.615	26.604	6,232
2024-12-03	30.290	30.290	29.870	30.110	27.048	2,622
2024-12-02	30.155	30.530	29.980	30.135	27.071	6,482
2024-11-29	30.125	30.400	29.910	30.400	27.309	2,791
2024-11-28	30.370	30.400	30.170	30.310	26.919	1,769
2024-11-27	30.475	30.550	30.345	30.345	26.950	1,341
2024-11-26	30.805	30.805	30.350	30.505	27.093	4,701
2024-11-25	30.370	30.885	30.355	30.760	27.319	6,228

← NewerPage 8 of 22 · 1,278 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.