Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.550	26.350	25.260	26.000	25.605	16,081
2026-07-24	25.450	25.750	25.210	25.450	25.063	3,296
2026-07-23	26.000	26.480	25.170	25.550	25.161	34,820
2026-07-22	25.850	26.400	25.520	25.850	25.457	7,878
2026-07-21	25.750	26.500	25.500	25.850	25.457	14,293
2026-07-20	25.850	26.100	25.630	25.850	25.457	16,094
2026-07-17	26.300	27.110	25.820	26.700	26.294	22,895
2026-07-16	25.350	26.380	25.300	25.750	25.358	14,868
2026-07-15	25.050	25.770	24.714	25.450	25.063	11,858
2026-07-14	25.250	25.400	24.800	24.900	24.521	8,676
2026-07-13	25.050	25.310	24.500	25.050	24.669	15,332
2026-07-10	24.700	25.160	24.240	24.700	24.324	3,666
2026-07-09	24.800	25.150	24.500	24.800	24.423	6,781
2026-07-08	25.250	25.850	24.962	25.250	24.866	12,572
2026-07-07	24.800	25.710	24.600	25.350	24.964	39,279
2026-07-06	25.250	25.480	24.500	24.800	24.423	38,773
2026-07-03	25.250	25.250	25.250	25.250	24.866	0
2026-07-02	24.900	25.400	24.764	25.350	24.964	34,766
2026-07-01	23.650	25.030	23.530	24.500	24.127	73,856
2026-06-30	24.100	24.310	23.620	24.200	23.832	16,134
2026-06-29	23.750	24.270	23.480	23.850	23.487	48,479
2026-06-26	23.550	24.040	23.110	23.850	23.487	33,854
2026-06-25	22.750	23.830	22.750	23.650	23.290	12,292
2026-06-24	22.400	23.070	22.200	22.800	22.453	21,816
2026-06-23	22.200	22.600	22.070	22.600	22.256	22,544
2026-06-22	22.800	23.000	22.110	22.500	22.158	24,993
2026-06-19	22.800	22.800	22.800	22.800	22.453	0
2026-06-18	23.150	23.360	22.868	23.150	22.798	64,903
2026-06-17	23.650	24.370	23.210	23.650	23.290	6,041
2026-06-16	24.000	24.140	23.530	23.650	23.290	18,249
2026-06-15	24.400	24.450	24.010	24.400	24.029	15,234
2026-06-12	24.100	24.510	23.990	24.100	23.734	11,172
2026-06-11	24.000	24.340	23.500	24.100	23.734	15,473
2026-06-10	23.550	24.128	23.260	24.000	23.635	23,333
2026-06-09	23.250	23.700	23.050	23.450	23.093	26,165
2026-06-08	22.500	23.390	22.020	22.900	22.552	33,003
2026-06-05	22.400	22.560	22.160	22.500	22.158	14,425
2026-06-04	22.900	23.310	22.440	22.700	22.355	18,575
2026-06-03	23.150	23.430	22.785	23.150	22.404	79,129
2026-06-02	23.650	23.890	23.250	23.650	22.888	15,358
2026-06-01	24.000	24.700	23.460	23.650	22.888	23,786
2026-05-29	24.500	24.700	24.095	24.400	23.614	9,802
2026-05-28	24.300	24.690	24.000	24.500	23.711	4,706
2026-05-27	23.850	24.680	23.750	24.600	23.807	31,495
2026-05-26	23.850	24.100	23.640	23.850	23.081	11,044
2026-05-22	23.650	23.939	23.330	23.650	22.888	5,995
2026-05-21	23.550	23.760	23.181	23.550	22.791	6,604
2026-05-20	23.350	23.580	22.950	23.350	22.598	19,961
2026-05-19	23.350	23.580	23.000	23.350	22.598	62,740
2026-05-18	22.900	23.260	22.700	22.900	22.162	7,947
2026-05-15	23.350	23.950	22.980	23.350	22.598	21,932
2026-05-14	23.150	23.810	22.790	23.550	22.791	18,208
2026-05-13	23.350	23.710	23.060	23.350	22.598	142,695
2026-05-12	23.250	24.000	23.010	23.250	22.501	31,179
2026-05-11	23.850	24.500	23.101	23.450	22.694	18,067
2026-05-08	23.550	24.130	23.330	23.550	22.791	29,787
2026-05-07	23.150	23.650	22.950	23.150	22.404	39,991
2026-05-06	22.600	23.530	22.010	22.900	22.162	21,101
2026-05-05	22.400	22.940	22.018	22.100	21.388	47,581
2026-05-01	22.600	22.950	22.260	22.600	21.872	10,465

← NewerPage 2 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4000 USD
2026-06-04	0.4000 USD
2026-03-05	0.4000 USD
2025-11-27	0.4000 USD
2025-08-28	0.4000 USD
2025-05-29	0.4000 USD
2025-03-06	0.4000 USD
2024-11-28	0.4000 USD
2024-08-30	0.4000 USD
2024-06-06	0.4000 USD
2024-03-07	0.4000 USD
2023-11-30	0.4000 USD
2023-08-31	0.4000 USD
2023-06-05	0.4000 USD
2023-03-09	0.4000 USD
2022-11-23	0.4000 USD
2022-08-25	0.4000 USD
2022-05-26	0.4000 USD
2022-03-10	0.4000 USD
2021-11-24	0.4000 USD
2021-08-31	0.4000 USD
2021-05-27	0.4000 USD
2021-03-11	0.4000 USD
2020-11-25	0.4000 USD
2020-08-27	0.4000 USD
2020-05-28	0.4000 USD
2020-03-12	0.4000 USD
2019-11-14	0.4000 USD
2019-08-20	0.4000 USD
2019-05-30	0.4000 USD
2019-03-07	0.4000 USD

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