Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.248	23.470	22.980	23.140	22.001	18,069,900
2026-01-28	23.680	23.855	22.990	23.190	22.049	14,190,500
2026-01-27	23.530	23.910	23.460	23.700	22.534	19,464,400
2026-01-26	23.200	23.730	23.200	23.580	22.420	14,882,800
2026-01-23	22.680	23.240	22.670	23.200	22.058	14,248,200
2026-01-22	22.290	22.780	22.250	22.720	21.602	18,640,500
2026-01-21	22.230	22.800	21.985	22.400	21.298	40,776,200
2026-01-20	23.410	23.935	23.195	23.760	22.591	17,947,000
2026-01-16	23.840	23.900	23.500	23.530	22.372	14,774,000
2026-01-15	24.235	24.315	24.010	24.240	23.047	11,696,200
2026-01-14	23.500	24.480	23.490	24.320	23.123	16,922,600
2026-01-13	23.390	23.645	23.370	23.510	22.353	8,219,500
2026-01-12	23.460	23.650	23.365	23.390	22.239	12,955,400
2026-01-09	23.450	23.640	23.175	23.420	22.267	12,199,600
2026-01-08	22.990	23.580	22.910	23.430	22.277	15,058,900
2026-01-07	23.610	23.670	22.990	23.010	21.878	19,272,100
2026-01-06	23.830	23.830	23.460	23.510	22.353	16,590,800
2026-01-05	24.310	24.360	23.730	23.770	22.600	18,653,000
2026-01-02	24.290	24.555	24.060	24.390	23.190	12,839,500
2025-12-31	24.430	24.460	24.235	24.250	23.057	9,930,700
2025-12-30	24.195	24.540	24.170	24.430	23.228	10,109,500
2025-12-29	24.150	24.460	24.105	24.250	23.057	15,485,700
2025-12-26	23.990	24.165	23.950	24.130	22.942	9,076,700
2025-12-24	23.640	24.050	23.640	24.020	22.838	5,694,800
2025-12-23	24.168	24.168	23.600	23.700	22.534	13,899,700
2025-12-22	24.370	24.480	24.100	24.150	22.961	13,465,700
2025-12-19	24.620	24.760	24.455	24.510	23.304	22,737,700
2025-12-18	24.660	24.980	24.600	24.750	23.532	13,212,400
2025-12-17	24.680	24.950	24.640	24.750	23.532	14,094,300
2025-12-16	24.735	24.920	24.450	24.680	23.465	18,730,900
2025-12-15	24.490	24.630	24.405	24.500	23.294	13,604,300
2025-12-12	24.460	24.750	24.380	24.450	23.247	11,339,600
2025-12-11	24.380	24.600	24.240	24.390	23.190	13,562,200
2025-12-10	24.300	24.415	24.190	24.350	23.152	11,200,600
2025-12-09	24.560	24.660	24.070	24.230	23.038	10,096,300
2025-12-08	24.250	24.660	24.250	24.510	23.304	11,198,500
2025-12-05	24.530	24.766	24.310	24.340	23.142	9,376,300
2025-12-04	25.010	25.140	24.540	24.590	23.380	11,029,900
2025-12-03	24.950	25.280	24.860	25.030	23.798	13,351,600
2025-12-02	25.380	25.380	24.630	24.960	23.732	14,911,800
2025-12-01	25.400	25.480	25.090	25.370	24.121	12,954,800
2025-11-28	25.180	25.560	25.130	25.510	24.255	6,295,200
2025-11-26	25.350	25.765	25.330	25.600	23.960	9,517,900
2025-11-25	25.310	25.610	25.270	25.440	23.810	12,690,400
2025-11-24	25.280	25.300	24.990	25.230	23.614	22,402,800
2025-11-21	25.070	25.535	24.870	25.290	23.670	11,876,300
2025-11-20	24.940	25.220	24.860	24.980	23.380	14,973,300
2025-11-19	24.915	24.995	24.760	24.910	23.314	9,803,400
2025-11-18	24.530	25.090	24.370	24.970	23.370	15,670,600
2025-11-17	24.900	24.940	24.460	24.490	22.921	14,016,300
2025-11-14	25.035	25.160	24.600	24.850	23.258	19,863,400
2025-11-13	24.730	25.210	24.710	24.960	23.361	17,991,000
2025-11-12	24.695	24.790	24.360	24.750	23.164	12,984,700
2025-11-11	24.460	24.695	24.360	24.670	23.089	15,282,100
2025-11-10	24.300	24.430	24.085	24.380	22.818	23,012,800
2025-11-07	23.900	24.300	23.755	24.280	22.724	18,904,800
2025-11-06	24.120	24.420	23.700	23.720	22.200	29,327,100
2025-11-05	24.130	24.340	23.975	24.140	22.593	19,613,700
2025-11-04	24.350	24.395	24.040	24.170	22.621	19,216,100
2025-11-03	24.680	24.690	23.895	24.330	22.771	20,122,500

← NewerPage 4 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.