Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	28.000	28.071	27.525	27.525	25.408	13,237
2025-08-13	27.400	27.925	27.341	27.825	25.685	21,322
2025-08-12	27.450	27.749	27.341	27.450	25.339	484,695
2025-08-11	27.725	28.020	27.125	27.350	25.247	13,217
2025-08-08	27.725	27.880	27.545	27.725	25.593	13,269
2025-08-07	27.300	27.699	27.200	27.300	25.200	5,696
2025-08-06	27.150	27.385	26.870	27.150	25.062	7,926
2025-08-05	26.775	27.289	26.760	27.200	25.108	21,066
2025-08-04	27.350	27.350	26.639	26.925	24.854	19,652
2025-08-01	27.450	27.780	27.075	27.450	25.339	10,216
2025-07-31	28.250	28.260	27.565	27.825	25.685	12,066
2025-07-30	28.400	29.160	28.210	28.300	26.124	19,384
2025-07-29	28.200	28.610	28.200	28.200	26.031	1,095,573
2025-07-28	28.825	28.880	28.055	28.350	26.170	23,427
2025-07-25	28.875	28.900	28.350	28.350	26.170	7,471
2025-07-24	28.825	29.120	28.741	28.825	26.608	13,787
2025-07-23	28.775	29.150	28.769	28.775	26.562	19,324
2025-07-22	27.525	28.705	27.490	28.000	25.847	30,045
2025-07-21	27.925	28.005	27.559	27.925	25.777	59,911
2025-07-18	28.100	28.210	27.730	28.100	25.939	14,528
2025-07-17	27.625	28.040	27.540	27.625	25.500	15,939
2025-07-16	27.300	27.539	27.110	27.300	25.200	10,600
2025-07-15	27.825	27.930	27.085	27.825	25.685	23,655
2025-07-14	27.575	27.790	27.140	27.575	25.454	122,960
2025-07-11	26.450	27.485	25.950	26.000	24.000	107,354
2025-07-10	26.400	26.709	25.910	26.400	24.370	11,263
2025-07-09	26.400	26.539	26.069	26.400	24.370	7,705
2025-07-08	26.150	26.630	25.970	26.625	24.577	9,267
2025-07-07	26.725	26.780	26.055	26.300	24.277	24,274
2025-07-04	26.625	26.625	26.625	26.625	24.577	0
2025-07-03	27.100	27.140	26.582	26.625	24.577	5,962
2025-07-02	26.675	27.029	26.508	26.675	24.624	70,740
2025-07-01	25.825	26.845	25.819	26.300	24.277	161,732
2025-06-30	25.725	25.800	25.500	25.725	23.747	47,114
2025-06-27	25.925	25.925	25.578	25.925	23.931	18,389
2025-06-26	25.925	26.195	25.710	25.925	23.931	34,017
2025-06-25	26.260	26.260	25.719	25.825	23.839	35,834
2025-06-24	26.050	26.050	25.790	26.050	24.047	8,080
2025-06-23	25.775	26.069	25.600	25.875	23.885	26,535
2025-06-20	25.675	26.115	25.628	25.675	23.700	25,414
2025-06-19	25.675	25.675	25.675	25.675	23.700	0
2025-06-18	25.825	25.945	25.599	25.825	23.839	36,877
2025-06-17	25.775	26.096	25.690	25.775	23.793	8,975
2025-06-16	26.230	26.230	25.541	25.775	23.793	31,887
2025-06-13	26.450	26.780	26.160	26.450	24.416	13,041
2025-06-12	26.450	26.460	26.180	26.450	24.416	16,496
2025-06-11	26.575	26.680	26.379	26.575	24.531	11,390
2025-06-10	26.575	26.801	26.389	26.575	24.531	17,251
2025-06-09	26.725	26.760	26.259	26.725	24.670	30,532
2025-06-06	26.625	26.888	26.580	26.625	24.577	23,242
2025-06-05	26.775	26.775	26.419	26.775	24.716	21,471
2025-06-04	26.775	26.970	26.691	26.775	24.716	45,790
2025-06-03	26.675	26.901	26.222	26.675	24.624	18,514
2025-06-02	26.719	26.719	26.330	26.350	24.324	6,393
2025-05-30	26.625	26.780	26.530	26.625	24.577	6,462
2025-05-29	26.825	26.929	26.525	26.525	24.485	17,882
2025-05-28	26.875	26.875	26.509	26.875	24.439	5,199
2025-05-27	26.575	26.787	26.380	26.450	24.052	32,607
2025-05-23	26.660	26.660	26.011	26.300	23.916	55,451
2025-05-22	26.825	26.900	26.188	26.350	23.962	24,849

← NewerPage 6 of 22 · 1,267 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.