Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.400	22.680	22.220	22.400	21.678	5,056
2026-04-29	22.400	22.600	22.220	22.400	21.678	8,554
2026-04-28	22.000	22.410	21.892	22.400	21.678	4,951
2026-04-27	22.000	22.200	21.770	22.000	21.291	9,860
2026-04-24	21.850	22.300	21.750	22.300	21.581	12,897
2026-04-23	21.850	22.120	21.750	21.850	21.146	8,987
2026-04-22	22.000	22.130	21.810	22.000	21.291	8,697
2026-04-21	22.300	22.410	21.868	22.200	21.485	29,355
2026-04-20	22.500	22.770	22.195	22.500	21.775	17,201
2026-04-17	22.600	23.590	22.461	22.600	21.872	22,703
2026-04-16	22.100	22.579	22.020	22.100	21.388	32,584
2026-04-15	22.200	22.340	21.780	22.200	21.485	31,005
2026-04-14	22.400	22.970	21.990	22.400	21.678	101,278
2026-04-13	23.150	23.290	22.140	22.300	21.581	37,934
2026-04-10	23.150	23.580	23.030	23.450	22.694	5,073
2026-04-09	23.050	23.340	22.731	23.050	22.307	28,653
2026-04-08	23.450	23.500	22.775	23.050	22.307	7,421
2026-04-07	23.450	23.602	23.000	23.450	22.694	24,260
2026-04-02	22.200	22.720	22.110	22.600	21.872	18,826
2026-04-01	22.400	22.600	21.952	22.100	21.388	16,151
2026-03-31	22.400	22.500	22.000	22.400	21.678	48,683
2026-03-30	22.100	22.449	21.800	22.100	21.388	18,152
2026-03-27	21.650	22.265	21.500	22.000	21.291	25,762
2026-03-26	21.550	21.920	21.340	21.550	20.856	28,390
2026-03-25	21.450	21.630	21.297	21.450	20.759	17,410
2026-03-24	21.040	21.620	21.040	21.250	20.565	48,826
2026-03-23	22.150	22.150	21.081	22.150	21.436	88,577
2026-03-20	22.150	22.150	21.639	22.150	21.436	18,502
2026-03-19	22.150	22.310	21.730	22.150	21.436	178,191
2026-03-18	22.875	23.290	22.000	22.450	21.727	43,182
2026-03-17	22.775	23.050	22.610	22.725	21.993	4,504
2026-03-16	22.725	23.050	22.490	22.625	21.896	16,667
2026-03-13	22.450	22.700	22.290	22.675	21.944	22,198
2026-03-12	23.250	23.250	22.319	23.100	22.356	25,065
2026-03-11	23.875	24.060	22.998	23.100	22.356	21,669
2026-03-10	24.450	24.500	23.820	24.100	23.323	13,371
2026-03-09	24.250	24.660	24.100	24.575	23.783	28,976
2026-03-06	23.875	24.389	23.490	23.925	23.154	30,555
2026-03-05	24.100	24.500	23.910	24.100	23.323	24,667
2026-03-04	24.300	24.700	23.790	23.875	22.719	36,896
2026-03-03	24.400	24.640	24.065	24.150	22.980	27,795
2026-03-02	24.575	25.000	24.151	24.200	23.028	11,315
2026-02-27	24.525	25.000	24.260	24.675	23.480	10,920
2026-02-26	24.525	24.800	24.305	24.575	23.385	10,872
2026-02-25	24.625	24.990	24.095	24.250	23.075	12,524
2026-02-24	24.525	25.005	24.370	24.725	23.527	6,407
2026-02-23	24.525	24.649	24.000	24.525	23.337	8,562
2026-02-20	24.050	24.420	23.850	23.925	22.766	16,345
2026-02-19	23.925	24.230	23.829	24.100	22.933	19,543
2026-02-18	23.775	24.130	23.450	23.675	22.528	18,090
2026-02-17	24.825	25.000	23.455	23.775	22.623	20,519
2026-02-16	24.775	24.775	24.775	24.775	23.575	0
2026-02-13	24.400	24.910	24.240	24.450	23.266	5,214
2026-02-12	24.675	25.030	24.188	24.450	23.266	38,921
2026-02-11	24.875	25.160	22.830	24.725	23.527	74,538
2026-02-10	24.525	25.060	24.410	24.925	23.718	58,571
2026-02-09	24.575	24.880	24.352	24.525	23.337	21,700
2026-02-06	24.400	24.720	24.260	24.400	23.218	53,574
2026-02-05	24.400	24.880	24.170	24.400	23.218	13,490
2026-02-04	23.825	24.718	23.760	24.250	23.075	99,347

← NewerPage 3 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.