Kraft Heinz Co. historical data

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

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

← NewerPage 8 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.