Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.860	22.120	21.810	21.920	21.191	9,124,200
2026-04-24	22.050	22.290	21.770	21.940	21.210	15,256,400
2026-04-23	21.915	22.115	21.750	21.970	21.239	11,403,700
2026-04-22	22.030	22.140	21.770	21.890	21.162	9,254,700
2026-04-21	22.170	22.270	21.860	21.980	21.249	13,638,200
2026-04-20	22.460	22.610	22.120	22.210	21.471	16,415,900
2026-04-17	22.600	22.730	22.400	22.470	21.723	12,796,600
2026-04-16	22.050	22.690	22.020	22.590	21.839	13,670,500
2026-04-15	22.065	22.210	21.780	22.010	21.278	13,469,800
2026-04-14	22.310	22.310	21.980	22.110	21.375	15,815,500
2026-04-13	22.970	23.000	22.125	22.420	21.674	15,983,200
2026-04-10	23.300	23.600	23.010	23.060	22.293	12,921,300
2026-04-09	22.790	23.360	22.708	23.270	22.496	11,396,900
2026-04-08	23.200	23.260	22.770	22.950	22.187	15,197,900
2026-04-07	23.560	23.610	23.150	23.180	22.409	13,164,000
2026-04-06	22.790	23.620	22.740	23.570	22.786	14,195,500
2026-04-02	22.320	22.840	22.140	22.790	22.032	12,793,600
2026-04-01	22.330	22.390	21.950	22.270	21.529	10,617,900
2026-03-31	22.430	22.580	22.155	22.490	21.742	15,537,500
2026-03-30	22.130	22.450	21.990	22.340	21.597	18,513,000
2026-03-27	21.630	22.270	21.530	22.040	21.307	16,659,300
2026-03-26	21.470	21.940	21.470	21.560	20.843	14,424,000
2026-03-25	21.475	21.680	21.275	21.510	20.795	14,156,300
2026-03-24	21.215	21.625	21.035	21.320	20.611	14,390,900
2026-03-23	21.770	21.780	21.080	21.210	20.505	22,762,600
2026-03-20	21.730	21.850	21.510	21.570	20.853	20,339,100
2026-03-19	22.080	22.330	21.715	21.760	21.036	15,245,100
2026-03-18	22.602	23.120	21.995	22.080	21.346	26,530,400
2026-03-17	22.840	23.050	22.750	22.890	22.129	14,081,400
2026-03-16	22.670	22.960	22.480	22.710	21.955	14,454,300
2026-03-13	22.500	22.710	22.285	22.580	21.829	18,982,400
2026-03-12	23.060	23.235	22.270	22.330	21.587	19,940,000
2026-03-11	23.600	23.755	22.980	23.140	22.370	23,326,200
2026-03-10	24.410	24.415	23.640	23.660	22.873	11,210,400
2026-03-09	24.390	24.680	24.180	24.440	23.627	20,151,300
2026-03-06	23.850	24.560	23.480	24.540	23.724	18,538,300
2026-03-05	24.040	24.495	23.895	24.230	23.038	19,170,900
2026-03-04	24.310	24.310	23.785	24.040	22.857	16,654,000
2026-03-03	24.340	24.550	24.000	24.220	23.028	15,479,600
2026-03-02	24.610	24.620	24.130	24.510	23.304	16,074,400
2026-02-27	24.630	25.010	24.538	24.610	23.399	16,535,300
2026-02-26	24.690	24.770	24.285	24.570	23.361	12,166,500
2026-02-25	24.740	24.835	24.095	24.555	23.347	13,396,700
2026-02-24	24.610	25.020	24.370	24.780	23.560	13,878,400
2026-02-23	24.300	24.680	24.210	24.540	23.332	11,359,400
2026-02-20	24.090	24.440	23.915	24.400	23.199	13,444,800
2026-02-19	23.960	24.245	23.780	23.990	22.809	11,356,700
2026-02-18	23.795	24.140	23.440	23.950	22.771	15,717,100
2026-02-17	24.735	24.880	23.445	23.780	22.610	20,757,700
2026-02-13	24.344	24.925	24.290	24.800	23.579	13,890,000
2026-02-12	24.470	24.765	24.180	24.320	23.123	18,694,800
2026-02-11	23.800	25.200	23.570	24.990	23.760	37,706,800
2026-02-10	24.580	25.175	24.380	24.900	23.675	22,418,900
2026-02-09	24.575	24.689	24.355	24.580	23.370	13,291,300
2026-02-06	24.400	24.745	24.400	24.640	23.427	11,515,100
2026-02-05	24.665	24.830	24.160	24.445	23.242	13,121,600
2026-02-04	23.950	24.730	23.890	24.480	23.275	17,932,000
2026-02-03	23.310	24.080	23.270	23.870	22.695	17,525,500
2026-02-02	23.740	23.790	23.260	23.500	22.343	11,862,000
2026-01-30	23.200	23.760	23.050	23.740	22.572	21,990,800

← NewerPage 3 of 5 · 250 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.