Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	28.250	28.260	26.830	27.200	24.734	67,878
2025-05-20	27.875	28.109	27.850	27.875	25.348	28,850
2025-05-19	27.825	27.940	27.560	27.825	25.303	33,225
2025-05-16	27.525	27.730	27.345	27.525	25.030	13,114
2025-05-15	27.250	27.469	27.195	27.250	24.780	9,673
2025-05-14	27.675	27.680	27.141	27.250	24.780	20,097
2025-05-13	28.140	28.140	27.411	27.725	25.212	19,905
2025-05-12	28.150	28.460	27.815	28.150	25.598	20,726
2025-05-09	28.525	28.525	28.032	28.525	25.939	14,220
2025-05-08	28.250	28.579	28.200	28.250	25.689	24,169
2025-05-07	28.500	28.500	28.070	28.100	25.553	8,694
2025-05-06	28.675	29.210	28.350	28.675	26.076	4,598
2025-05-02	28.725	28.810	28.440	28.725	26.121	3,999
2025-05-01	28.925	29.070	28.405	28.925	26.303	10,610
2025-04-30	29.050	29.290	28.769	29.050	26.417	13,637
2025-04-29	29.050	29.050	28.539	28.725	26.121	12,067
2025-04-28	29.525	29.540	28.735	29.050	26.417	14,345
2025-04-25	29.625	29.740	29.291	29.625	26.940	5,436
2025-04-24	30.015	30.015	29.455	29.575	26.894	11,669
2025-04-23	30.300	30.450	29.790	29.825	27.122	32,380
2025-04-22	29.750	30.381	29.750	30.200	27.463	8,188
2025-04-17	29.100	29.519	28.790	29.100	26.462	3,977
2025-04-16	29.625	29.660	29.000	29.625	26.940	8,281
2025-04-15	29.875	30.000	29.390	29.675	26.985	4,010
2025-04-14	29.575	29.749	29.040	29.575	26.894	3,521
2025-04-11	29.200	29.545	28.770	29.200	26.553	5,021
2025-04-10	29.000	29.440	28.330	28.575	25.985	4,431
2025-04-09	27.825	29.140	27.260	27.675	25.166	15,268
2025-04-08	28.900	28.900	27.903	28.450	25.871	12,038
2025-04-07	29.200	29.669	28.465	29.300	26.644	24,024
2025-04-04	30.575	31.141	29.922	30.825	28.031	19,746
2025-04-03	29.825	31.085	29.730	31.000	28.190	16,261
2025-04-02	30.350	30.539	30.045	30.350	27.599	4,635
2025-04-01	30.400	30.700	30.159	30.400	27.644	3,015
2025-03-31	30.305	30.735	30.190	30.735	27.949	18,916
2025-03-28	30.060	30.400	30.060	30.278	27.533	24,838
2025-03-27	29.630	30.129	29.500	29.630	26.944	10,384
2025-03-26	29.193	29.709	29.160	29.193	26.546	14,572
2025-03-25	29.245	29.245	29.000	29.245	26.594	5,416
2025-03-24	29.520	29.520	28.950	29.105	26.467	34,254
2025-03-21	29.900	29.900	29.430	29.540	26.862	12,905
2025-03-20	29.888	30.092	29.778	29.835	27.131	9,585
2025-03-19	30.388	30.399	29.740	29.905	27.194	23,227
2025-03-18	30.658	30.860	30.520	30.658	27.879	15,537
2025-03-17	30.553	30.780	30.070	30.463	27.701	2,256
2025-03-14	30.488	30.490	30.050	30.253	27.510	14,238
2025-03-13	30.290	30.830	30.290	30.478	27.715	162,122
2025-03-12	30.893	31.100	30.060	30.640	27.863	8,310
2025-03-11	32.088	32.230	31.171	31.583	28.720	14,762
2025-03-10	32.040	33.331	32.000	33.235	30.222	27,370
2025-03-07	30.840	32.659	30.820	31.945	29.049	26,414
2025-03-06	31.015	31.300	30.850	31.015	28.204	9,103
2025-03-05	31.130	31.500	30.830	31.130	27.944	4,312
2025-03-04	31.200	31.900	31.200	31.545	28.317	24,771
2025-03-03	30.840	31.332	30.740	31.320	28.115	13,481
2025-02-28	30.568	31.040	30.568	30.568	27.440	9,250
2025-02-27	30.878	30.950	30.260	30.535	27.410	36,193
2025-02-26	31.700	31.700	30.552	30.645	27.509	19,695
2025-02-25	31.410	31.900	31.350	31.845	28.586	32,155
2025-02-24	31.188	31.885	30.970	31.815	28.559	18,221

← NewerPage 7 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.