Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	23.775	24.170	23.730	23.775	22.268	80,700
2025-11-06	24.150	24.350	23.855	24.150	22.619	21,611
2025-11-05	24.200	24.319	24.000	24.200	22.666	128,662
2025-11-04	24.350	24.410	24.080	24.350	22.806	6,106
2025-11-03	24.675	25.320	23.895	24.200	22.666	25,729
2025-10-31	24.675	24.975	24.228	24.825	23.251	16,519
2025-10-30	24.400	24.780	24.100	24.400	22.853	57,898
2025-10-29	25.450	25.680	24.110	24.450	22.900	347,602
2025-10-28	25.625	25.670	25.315	25.625	24.001	13,907
2025-10-27	25.250	25.620	24.710	25.250	23.649	10,139
2025-10-24	25.400	25.560	25.211	25.400	23.790	5,910
2025-10-23	25.625	25.800	25.250	25.625	24.001	7,781
2025-10-22	25.625	25.940	25.440	25.725	24.094	11,798
2025-10-21	25.625	25.880	25.520	25.625	24.001	8,681
2025-10-20	25.490	25.880	25.490	25.775	24.141	21,798
2025-10-17	25.150	25.435	25.000	25.250	23.649	15,251
2025-10-16	25.250	25.430	25.111	25.300	23.696	15,466
2025-10-15	25.400	25.500	24.998	25.400	23.790	9,550
2025-10-14	25.100	25.375	25.030	25.250	23.649	6,444
2025-10-13	25.200	25.220	24.800	24.875	23.298	12,171
2025-10-10	25.100	25.275	24.990	25.250	23.649	16,966
2025-10-09	25.100	25.160	24.860	25.100	23.509	45,105
2025-10-08	25.400	25.470	24.970	25.400	23.790	41,000
2025-10-07	25.450	25.465	24.975	25.000	23.415	30,473
2025-10-06	26.000	26.000	25.458	25.775	24.141	50,704
2025-10-03	26.050	26.230	25.980	26.050	24.399	22,345
2025-10-02	26.300	26.360	25.852	26.300	24.633	20,458
2025-10-01	26.050	26.249	25.945	26.050	24.399	12,779
2025-09-30	25.725	26.039	25.500	25.675	24.047	11,453
2025-09-29	26.100	26.400	25.371	25.625	24.001	30,537
2025-09-26	25.875	26.139	25.780	25.875	24.235	9,668
2025-09-25	26.675	26.890	25.805	26.200	24.539	13,330
2025-09-24	26.575	26.819	26.470	26.675	24.984	9,680
2025-09-23	26.380	26.689	26.380	26.525	24.844	11,107
2025-09-22	26.400	26.485	26.250	26.450	24.773	14,741
2025-09-19	26.100	26.531	26.100	26.450	24.773	81,595
2025-09-18	25.825	26.208	25.660	25.825	24.188	26,104
2025-09-17	25.925	26.220	25.880	25.925	24.282	8,543
2025-09-16	25.675	25.935	25.610	25.675	24.047	13,819
2025-09-15	26.150	26.305	25.719	26.150	24.492	31,235
2025-09-12	26.570	26.570	26.050	26.150	24.492	16,437
2025-09-11	26.575	26.909	26.575	26.575	24.890	11,451
2025-09-10	26.725	26.725	26.345	26.725	25.031	13,456
2025-09-09	26.825	26.995	26.689	26.825	25.124	16,148
2025-09-08	27.150	27.290	26.545	26.625	24.937	22,033
2025-09-05	26.925	27.500	26.870	27.300	25.569	52,186
2025-09-04	26.775	27.209	26.745	26.775	25.078	21,418
2025-09-03	26.450	26.829	26.020	26.450	24.773	56,526
2025-09-02	27.825	28.050	25.925	26.575	24.890	101,539
2025-09-01	28.000	28.000	28.000	28.000	26.225	0
2025-08-29	27.350	27.949	27.191	27.350	25.616	17,308
2025-08-28	27.825	27.950	27.380	27.450	25.710	10,530
2025-08-27	27.725	27.840	27.530	27.725	25.593	13,232
2025-08-26	27.675	27.750	27.325	27.675	25.547	19,550
2025-08-22	27.525	28.080	27.480	27.925	25.777	12,693
2025-08-21	27.400	27.500	27.121	27.400	25.293	226,810
2025-08-20	27.625	28.020	27.325	27.625	25.500	17,479
2025-08-19	27.300	27.741	27.300	27.300	25.200	13,529
2025-08-18	27.620	27.620	27.180	27.300	25.200	9,452
2025-08-15	27.825	27.850	27.460	27.525	25.408	5,136

← NewerPage 5 of 22 · 1,263 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.