Kraft Heinz Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 23.388 | 23.650 | 23.388 | 23.650 | 23.650 | 496 |
| 2026-10-19 | 23.450 | 23.450 | 23.388 | 23.450 | 23.450 | 4,090 |
| 2026-10-16 | 23.350 | 23.450 | 23.280 | 23.450 | 23.450 | 1,853 |
| 2026-10-15 | 22.800 | 23.620 | 22.710 | 23.300 | 23.300 | 14,905 |
| 2026-10-14 | 22.500 | 22.900 | 22.290 | 22.750 | 22.750 | 14,561 |
| 2026-10-13 | 22.500 | 22.840 | 22.000 | 22.410 | 22.410 | 12,481 |
| 2026-10-12 | 22.200 | 22.580 | 22.080 | 22.519 | 22.519 | 11,469 |
| 2026-10-09 | 22.500 | 22.600 | 21.900 | 22.000 | 22.000 | 21,914 |
| 2026-10-08 | 22.000 | 22.580 | 21.920 | 22.200 | 22.200 | 20,332 |
| 2026-10-07 | 22.100 | 22.460 | 21.810 | 22.100 | 22.100 | 23,956 |
| 2026-10-06 | 21.850 | 22.245 | 21.760 | 22.005 | 22.005 | 18,765 |
| 2026-10-05 | 22.200 | 22.430 | 21.800 | 21.900 | 21.900 | 26,336 |
| 2026-10-02 | 22.400 | 22.650 | 22.090 | 22.400 | 22.400 | 30,783 |
| 2026-10-01 | 22.700 | 23.050 | 22.030 | 22.300 | 22.300 | 64,954 |
| 2026-09-30 | 23.450 | 23.700 | 22.968 | 23.150 | 23.150 | 539,247 |
| 2026-09-29 | 23.550 | 23.780 | 23.240 | 23.310 | 23.310 | 21,478 |
| 2026-09-28 | 23.650 | 23.900 | 23.460 | 23.630 | 23.630 | 38,888 |
| 2026-09-25 | 23.750 | 24.010 | 23.490 | 23.750 | 23.750 | 6,519 |
| 2026-09-24 | 23.750 | 24.100 | 23.700 | 23.750 | 23.750 | 6,036 |
| 2026-09-23 | 24.000 | 24.270 | 23.530 | 23.550 | 23.550 | 15,353 |
| 2026-09-22 | 24.400 | 24.570 | 24.090 | 24.090 | 24.090 | 11,519 |
| 2026-09-21 | 24.500 | 24.900 | 24.200 | 24.380 | 24.380 | 51,872 |
| 2026-09-18 | 24.700 | 25.270 | 24.150 | 24.500 | 24.500 | 257,440 |
| 2026-09-17 | 24.800 | 25.370 | 24.600 | 24.800 | 24.800 | 8,858 |
| 2026-09-16 | 24.800 | 24.970 | 24.500 | 24.900 | 24.900 | 4,410 |
| 2026-09-15 | 23.850 | 24.680 | 23.760 | 24.630 | 24.630 | 13,729 |
| 2026-09-14 | 24.400 | 25.000 | 24.290 | 24.360 | 24.360 | 5,839 |
| 2026-09-11 | 24.400 | 24.980 | 24.000 | 24.400 | 24.400 | 10,126 |
| 2026-09-10 | 24.600 | 24.840 | 24.300 | 24.600 | 24.600 | 2,261 |
| 2026-09-09 | 24.800 | 24.970 | 24.600 | 24.800 | 24.800 | 17,249 |
| 2026-09-08 | 24.800 | 25.000 | 24.331 | 24.400 | 24.400 | 31,415 |
| 2026-09-07 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2026-09-04 | 25.150 | 25.230 | 24.741 | 25.150 | 25.150 | 15,213 |
| 2026-09-03 | 26.300 | 26.630 | 25.310 | 25.350 | 25.350 | 17,008 |
| 2026-09-02 | 25.850 | 26.410 | 25.500 | 26.300 | 25.900 | 28,243 |
| 2026-09-01 | 25.650 | 26.230 | 25.460 | 25.810 | 25.419 | 13,014 |
| 2026-08-28 | 25.150 | 25.600 | 25.130 | 25.550 | 25.161 | 7,507 |
| 2026-08-27 | 24.700 | 25.340 | 24.560 | 24.800 | 24.423 | 10,922 |
| 2026-08-26 | 25.350 | 25.410 | 24.300 | 24.800 | 24.423 | 40,291 |
| 2026-08-25 | 25.650 | 25.790 | 25.240 | 25.350 | 24.964 | 7,177 |
| 2026-08-24 | 25.650 | 26.000 | 25.560 | 25.650 | 25.260 | 24,664 |
| 2026-08-21 | 25.550 | 25.850 | 25.450 | 25.550 | 25.161 | 34,486 |
| 2026-08-20 | 25.650 | 25.910 | 25.315 | 25.650 | 25.260 | 7,212 |
| 2026-08-19 | 24.900 | 25.770 | 24.750 | 25.350 | 24.964 | 8,192 |
| 2026-08-18 | 24.800 | 25.150 | 24.700 | 24.700 | 24.324 | 3,779 |
| 2026-08-17 | 25.450 | 25.630 | 24.691 | 25.250 | 24.866 | 25,084 |
| 2026-08-14 | 25.350 | 25.435 | 25.180 | 25.250 | 24.866 | 27,320 |
| 2026-08-13 | 24.600 | 25.280 | 24.550 | 25.150 | 24.768 | 22,955 |
| 2026-08-12 | 24.600 | 24.850 | 24.000 | 24.200 | 23.832 | 73,634 |
| 2026-08-11 | 24.900 | 25.200 | 24.460 | 24.600 | 24.226 | 47,310 |
| 2026-08-10 | 25.350 | 25.900 | 24.700 | 24.700 | 24.324 | 37,948 |
| 2026-08-07 | 24.900 | 25.360 | 24.755 | 25.250 | 24.866 | 6,638 |
| 2026-08-06 | 25.850 | 26.100 | 24.660 | 25.050 | 24.669 | 26,121 |
| 2026-08-05 | 26.700 | 27.010 | 25.320 | 25.750 | 25.358 | 30,127 |
| 2026-08-04 | 26.400 | 27.270 | 26.000 | 26.400 | 25.999 | 4,331 |
| 2026-08-03 | 26.000 | 26.510 | 25.600 | 26.500 | 26.097 | 5,133 |
| 2026-07-31 | 26.300 | 26.990 | 25.840 | 25.850 | 25.457 | 10,700 |
| 2026-07-30 | 27.750 | 27.890 | 26.260 | 26.500 | 26.097 | 22,744 |
| 2026-07-29 | 27.250 | 28.085 | 27.020 | 27.650 | 27.230 | 18,222 |
| 2026-07-28 | 26.300 | 27.650 | 25.620 | 27.350 | 26.934 | 61,280 |
Page 1 of 5 · 254 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.