Kraft Heinz Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 30.140 | 31.166 | 30.130 | 30.583 | 27.453 | 30,920 |
| 2025-02-20 | 29.853 | 30.229 | 29.710 | 29.853 | 26.798 | 14,353 |
| 2025-02-19 | 29.378 | 29.661 | 29.240 | 29.378 | 26.371 | 11,122 |
| 2025-02-18 | 29.173 | 29.365 | 28.610 | 29.263 | 26.268 | 19,206 |
| 2025-02-17 | 29.010 | 29.010 | 29.010 | 29.010 | 26.041 | 0 |
| 2025-02-14 | 29.283 | 29.579 | 28.962 | 29.283 | 26.286 | 25,255 |
| 2025-02-13 | 28.625 | 29.069 | 28.085 | 28.625 | 25.696 | 26,082 |
| 2025-02-12 | 29.500 | 29.500 | 27.260 | 28.305 | 25.409 | 46,186 |
| 2025-02-11 | 29.010 | 29.569 | 28.800 | 29.010 | 26.041 | 11,182 |
| 2025-02-10 | 29.310 | 29.450 | 28.710 | 29.073 | 26.098 | 5,822 |
| 2025-02-07 | 29.125 | 29.215 | 28.915 | 29.125 | 26.145 | 55,922 |
| 2025-02-06 | 28.825 | 29.069 | 28.700 | 28.825 | 25.875 | 9,227 |
| 2025-02-05 | 28.800 | 28.800 | 28.321 | 28.435 | 25.525 | 4,642 |
| 2025-02-04 | 29.150 | 29.150 | 28.520 | 28.673 | 25.738 | 9,102 |
| 2025-02-03 | 29.720 | 29.720 | 28.982 | 29.235 | 26.243 | 8,347 |
| 2025-01-31 | 30.303 | 30.303 | 29.830 | 30.115 | 27.033 | 16,691 |
| 2025-01-30 | 29.740 | 30.295 | 29.675 | 29.740 | 26.697 | 10,208 |
| 2025-01-29 | 29.805 | 29.840 | 29.600 | 29.805 | 26.755 | 17,681 |
| 2025-01-28 | 30.250 | 30.250 | 29.510 | 29.763 | 26.717 | 28,129 |
| 2025-01-27 | 29.440 | 30.637 | 29.000 | 29.973 | 26.905 | 57,780 |
| 2025-01-24 | 29.353 | 29.410 | 29.040 | 29.353 | 26.349 | 10,122 |
| 2025-01-23 | 29.188 | 29.210 | 28.970 | 29.188 | 26.201 | 14,027 |
| 2025-01-22 | 29.458 | 29.458 | 29.037 | 29.253 | 26.259 | 30,283 |
| 2025-01-21 | 29.645 | 29.695 | 29.300 | 29.645 | 26.611 | 21,010 |
| 2025-01-20 | 29.273 | 29.273 | 29.273 | 29.273 | 26.277 | 0 |
| 2025-01-17 | 28.953 | 29.445 | 28.953 | 28.953 | 25.990 | 41,665 |
| 2025-01-16 | 28.710 | 28.799 | 28.400 | 28.710 | 25.772 | 8,708 |
| 2025-01-15 | 28.710 | 29.000 | 28.445 | 28.853 | 25.900 | 24,724 |
| 2025-01-14 | 28.800 | 28.890 | 28.550 | 28.800 | 25.853 | 20,805 |
| 2025-01-13 | 28.653 | 29.020 | 28.481 | 28.653 | 25.721 | 29,369 |
| 2025-01-10 | 29.835 | 30.550 | 28.528 | 28.693 | 25.756 | 65,786 |
| 2025-01-09 | 29.663 | 29.663 | 29.663 | 29.663 | 26.627 | 0 |
| 2025-01-08 | 29.820 | 29.820 | 29.220 | 29.353 | 26.349 | 18,656 |
| 2025-01-07 | 30.130 | 30.320 | 29.870 | 30.130 | 27.047 | 18,737 |
| 2025-01-06 | 30.753 | 30.845 | 30.198 | 30.753 | 27.606 | 23,805 |
| 2025-01-03 | 30.830 | 30.889 | 30.520 | 30.830 | 27.675 | 80,566 |
| 2025-01-02 | 30.800 | 31.020 | 30.635 | 30.800 | 27.648 | 16,209 |
| 2024-12-31 | 30.358 | 30.740 | 30.358 | 30.358 | 27.251 | 74,912 |
| 2024-12-30 | 30.620 | 30.620 | 30.165 | 30.205 | 27.114 | 71,116 |
| 2024-12-27 | 30.645 | 30.830 | 30.400 | 30.645 | 27.509 | 23,489 |
| 2024-12-24 | 30.630 | 30.630 | 30.260 | 30.630 | 27.496 | 4,257 |
| 2024-12-23 | 30.560 | 30.560 | 30.255 | 30.373 | 27.264 | 3,950 |
| 2024-12-20 | 30.253 | 30.655 | 30.010 | 30.253 | 27.157 | 9,685 |
| 2024-12-19 | 30.458 | 30.458 | 30.060 | 30.458 | 27.341 | 6,582 |
| 2024-12-18 | 31.110 | 31.110 | 30.100 | 30.100 | 27.020 | 27,828 |
| 2024-12-17 | 31.053 | 31.440 | 30.790 | 31.053 | 27.875 | 30,467 |
| 2024-12-16 | 31.758 | 31.980 | 31.129 | 31.335 | 28.129 | 36,738 |
| 2024-12-13 | 31.410 | 31.980 | 31.370 | 31.410 | 28.196 | 34,754 |
| 2024-12-12 | 31.340 | 31.710 | 31.160 | 31.340 | 28.133 | 13,482 |
| 2024-12-11 | 31.573 | 31.720 | 31.380 | 31.383 | 28.171 | 21,540 |
| 2024-12-10 | 31.788 | 31.821 | 31.322 | 31.353 | 28.144 | 21,957 |
| 2024-12-09 | 30.845 | 32.300 | 30.810 | 31.973 | 28.701 | 30,671 |
| 2024-12-06 | 31.000 | 31.035 | 30.830 | 31.000 | 27.828 | 8,966 |
| 2024-12-05 | 31.010 | 31.027 | 30.630 | 31.010 | 27.837 | 11,818 |
| 2024-12-04 | 31.445 | 31.450 | 30.940 | 31.445 | 28.227 | 9,975 |
| 2024-12-03 | 31.700 | 31.750 | 31.300 | 31.700 | 28.456 | 8,866 |
| 2024-12-02 | 31.850 | 31.850 | 31.425 | 31.625 | 28.389 | 8,345 |
| 2024-11-29 | 32.130 | 32.130 | 31.595 | 31.625 | 28.389 | 9,682 |
| 2024-11-28 | 32.010 | 32.010 | 32.010 | 32.010 | 28.734 | 0 |
| 2024-11-27 | 31.988 | 32.300 | 31.950 | 31.988 | 28.355 | 11,178 |
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.