Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.750	25.990	25.170	25.360	24.961	14,529,100
2026-07-22	26.235	26.330	25.870	25.960	25.552	10,757,800
2026-07-21	25.900	26.180	25.615	25.790	25.384	9,233,200
2026-07-20	25.880	26.120	25.645	25.860	25.453	10,641,900
2026-07-17	26.610	27.129	25.745	25.880	25.473	15,368,200
2026-07-16	25.720	26.395	25.670	26.230	25.817	15,884,600
2026-07-15	25.020	25.775	24.714	25.450	25.050	11,927,900
2026-07-14	25.050	25.162	24.790	25.080	24.685	10,125,600
2026-07-13	24.920	25.325	24.920	25.230	24.833	10,595,900
2026-07-10	24.710	25.045	24.505	24.850	24.459	6,688,800
2026-07-09	24.772	25.015	24.580	24.680	24.292	10,565,200
2026-07-08	25.540	25.620	24.895	24.920	24.528	9,660,500
2026-07-07	25.310	25.745	25.250	25.300	24.902	11,514,000
2026-07-06	25.300	25.465	24.480	24.820	24.429	15,085,800
2026-07-02	25.250	25.515	25.040	25.370	24.971	14,452,200
2026-07-01	24.030	25.045	24.020	25.010	24.617	18,348,800
2026-06-30	24.008	24.325	23.600	23.620	23.248	12,854,600
2026-06-29	23.740	24.310	23.710	24.190	23.809	14,864,700
2026-06-26	23.662	24.045	23.550	23.700	23.327	14,931,600
2026-06-25	23.000	23.840	22.940	23.470	23.101	15,318,300
2026-06-24	22.550	23.075	22.550	22.940	22.579	16,336,000
2026-06-23	22.360	22.600	22.235	22.470	22.116	12,665,500
2026-06-22	22.650	22.720	22.005	22.030	21.683	16,782,200
2026-06-18	23.095	23.140	22.754	22.820	22.461	21,350,600
2026-06-17	23.560	23.920	22.960	23.200	22.835	12,969,700
2026-06-16	24.000	24.000	23.520	23.800	23.426	13,174,100
2026-06-15	24.235	24.370	23.965	23.990	23.613	10,704,400
2026-06-12	24.210	24.410	24.085	24.390	24.006	7,921,100
2026-06-11	24.070	24.345	23.970	24.220	23.839	10,308,000
2026-06-10	23.600	24.150	23.440	24.050	23.672	11,919,200
2026-06-09	23.360	23.710	23.305	23.430	23.061	13,534,300
2026-06-08	22.480	23.400	22.420	23.350	22.983	15,063,300
2026-06-05	22.280	22.750	22.150	22.580	22.225	14,563,800
2026-06-04	23.170	23.219	22.360	22.470	21.723	19,534,100
2026-06-03	23.055	23.390	22.610	22.760	22.003	18,170,400
2026-06-02	23.675	23.740	23.235	23.330	22.554	13,837,200
2026-06-01	23.802	23.960	23.450	23.630	22.844	13,313,000
2026-05-29	24.450	24.480	23.870	24.010	23.212	21,146,100
2026-05-28	24.440	24.710	24.400	24.470	23.656	10,351,100
2026-05-27	24.080	24.695	24.070	24.380	23.569	13,446,700
2026-05-26	23.805	24.100	23.695	23.850	23.057	15,194,400
2026-05-22	23.570	23.955	23.530	23.790	22.999	11,189,600
2026-05-21	23.545	23.820	23.180	23.540	22.757	13,152,100
2026-05-20	23.190	23.655	22.940	23.530	22.748	13,959,600
2026-05-19	23.365	23.585	23.005	23.280	22.506	13,737,200
2026-05-18	22.960	23.400	22.820	23.350	22.573	20,072,400
2026-05-15	23.430	23.630	22.910	22.920	22.158	11,593,200
2026-05-14	23.365	23.820	23.140	23.310	22.535	16,235,900
2026-05-13	23.400	23.715	23.100	23.180	22.409	12,116,200
2026-05-12	23.440	23.640	23.015	23.370	22.593	14,835,700
2026-05-11	24.000	24.120	23.095	23.260	22.486	13,962,500
2026-05-08	23.620	24.150	23.445	23.960	23.163	13,357,400
2026-05-07	23.010	23.770	22.950	23.640	22.854	19,910,100
2026-05-06	23.170	23.560	22.680	23.070	22.303	26,374,700
2026-05-05	22.330	22.768	22.015	22.540	21.790	15,526,300
2026-05-04	22.330	22.600	22.240	22.420	21.674	13,955,000
2026-05-01	22.795	22.990	22.260	22.490	21.742	14,253,500
2026-04-30	22.400	22.735	22.390	22.660	21.906	13,011,800
2026-04-29	22.410	22.610	22.240	22.420	21.674	13,324,900
2026-04-28	22.250	22.480	22.015	22.470	21.723	10,544,500

← NewerPage 2 of 60 · 3,541 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.4000 USD
2026-06-05	0.4000 USD
2026-03-06	0.4000 USD
2025-11-28	0.4000 USD
2025-08-29	0.4000 USD
2025-05-30	0.4000 USD
2025-03-07	0.4000 USD
2024-11-29	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.