Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	23.400	24.075	23.200	24.000	22.838	57,378
2026-02-02	23.625	23.930	23.270	23.575	22.433	12,004
2026-01-30	23.050	23.500	22.750	23.200	22.076	6,332
2026-01-29	23.150	23.600	23.020	23.300	22.171	25,843
2026-01-28	23.575	23.850	23.240	23.575	22.433	7,744
2026-01-27	23.450	23.875	23.070	23.575	22.433	48,884
2026-01-26	23.200	23.701	23.100	23.575	22.433	40,880
2026-01-23	22.775	23.188	22.400	22.775	21.672	21,005
2026-01-22	22.450	22.780	22.180	22.450	21.363	25,816
2026-01-21	22.925	23.090	21.920	22.400	21.315	144,563
2026-01-20	23.675	23.859	23.170	23.300	22.171	47,096
2026-01-19	23.525	23.525	23.525	23.525	22.386	0
2026-01-16	23.875	24.310	23.560	23.675	22.528	33,114
2026-01-15	24.250	24.690	24.013	24.250	23.075	8,330
2026-01-14	23.575	24.462	23.370	24.000	22.838	21,147
2026-01-13	23.450	23.640	23.250	23.575	22.433	6,700
2026-01-12	23.400	23.639	23.000	23.575	22.433	17,405
2026-01-09	23.525	23.820	23.185	23.525	22.386	8,625
2026-01-08	23.050	23.509	22.929	23.350	22.219	18,100
2026-01-07	23.575	23.750	23.085	23.150	22.029	81,088
2026-01-06	23.825	23.870	23.491	23.625	22.481	16,397
2026-01-05	24.350	24.690	23.735	24.050	22.885	42,826
2026-01-02	24.350	24.690	24.090	24.250	23.075	17,065
2025-12-31	24.350	24.690	24.170	24.350	23.171	7,913
2025-12-30	24.300	24.540	24.000	24.450	23.266	13,880
2025-12-29	24.200	24.450	23.750	24.350	23.171	28,795
2025-12-24	23.775	24.030	23.640	23.775	22.623	6,980
2025-12-23	24.250	24.680	23.610	23.775	22.623	24,375
2025-12-22	24.450	24.880	24.180	24.450	23.266	10,817
2025-12-19	24.810	24.810	24.470	24.525	23.337	21,459
2025-12-18	24.725	24.970	24.550	24.725	23.527	7,840
2025-12-17	24.675	24.949	24.500	24.675	23.480	12,059
2025-12-16	24.575	24.910	24.450	24.625	23.432	13,485
2025-12-15	24.590	24.590	24.270	24.525	23.337	14,114
2025-12-12	24.450	24.735	24.400	24.450	23.266	87,590
2025-12-11	24.300	24.599	24.220	24.525	23.337	8,587
2025-12-10	24.200	24.349	24.110	24.300	23.123	15,036
2025-12-09	24.525	24.660	24.085	24.200	23.028	15,821
2025-12-08	24.400	25.450	24.200	24.250	23.075	36,998
2025-12-05	24.575	24.750	24.461	24.575	23.385	10,638
2025-12-04	25.050	25.180	24.690	25.100	23.884	5,710
2025-12-03	24.925	25.230	24.690	24.925	23.718	13,687
2025-12-02	25.350	25.550	24.645	24.775	23.575	18,868
2025-12-01	25.450	25.850	25.092	25.450	24.217	5,402
2025-11-28	25.300	25.539	25.140	25.300	24.075	17,463
2025-11-27	25.625	25.625	25.625	25.625	24.384	0
2025-11-26	25.450	25.758	25.350	25.450	23.837	28,786
2025-11-25	25.250	25.605	25.140	25.250	23.649	7,099
2025-11-24	25.400	25.400	25.000	25.400	23.790	11,458
2025-11-21	24.925	25.505	24.890	24.925	23.345	22,408
2025-11-20	24.825	25.192	24.825	24.825	23.251	16,834
2025-11-19	24.925	25.010	24.785	24.925	23.345	3,858
2025-11-18	24.450	25.060	24.400	24.450	22.900	29,372
2025-11-17	24.825	24.920	24.675	24.675	23.111	6,303
2025-11-14	25.000	25.220	24.625	24.675	23.111	7,203
2025-11-13	24.725	25.200	24.670	25.000	23.415	18,143
2025-11-12	24.675	24.760	24.400	24.675	23.111	13,223
2025-11-11	24.350	24.630	24.310	24.400	22.853	87,262
2025-11-10	24.200	24.419	24.099	24.200	22.666	30,125
2025-11-07	23.775	24.170	23.730	23.775	22.268	80,700

← NewerPage 4 of 22 · 1,262 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.