Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.360	24.980	24.211	24.730	23.146	30,484,300
2025-10-30	24.320	24.775	24.100	24.580	23.005	30,901,900
2025-10-29	25.010	25.220	24.105	24.380	22.818	44,944,200
2025-10-28	25.490	25.670	25.305	25.520	23.885	16,389,600
2025-10-27	25.260	25.630	25.260	25.590	23.950	12,261,300
2025-10-24	25.560	25.600	25.210	25.250	23.632	8,618,800
2025-10-23	25.620	25.650	25.245	25.410	23.782	11,379,600
2025-10-22	25.540	25.950	25.425	25.640	23.997	8,860,300
2025-10-21	25.810	25.860	25.540	25.580	23.941	12,593,600
2025-10-20	25.580	25.880	25.530	25.710	24.063	10,077,600
2025-10-17	25.230	25.550	25.155	25.520	23.885	15,967,100
2025-10-16	25.245	25.440	25.040	25.130	23.520	13,798,400
2025-10-15	25.360	25.485	24.985	25.190	23.576	12,688,300
2025-10-14	25.055	25.470	25.040	25.440	23.810	11,240,000
2025-10-13	25.080	25.170	24.800	25.110	23.501	11,558,800
2025-10-10	25.090	25.290	24.980	25.150	23.539	9,752,700
2025-10-09	25.050	25.110	24.850	25.040	23.436	11,100,600
2025-10-08	25.300	25.369	24.950	25.080	23.473	11,753,500
2025-10-07	25.290	25.478	24.970	25.420	23.791	17,810,200
2025-10-06	25.910	25.960	25.240	25.270	23.651	12,580,300
2025-10-03	26.070	26.240	25.972	26.060	24.390	8,737,500
2025-10-02	26.200	26.315	25.850	26.070	24.400	10,210,700
2025-10-01	26.025	26.365	25.925	26.280	24.596	12,862,300
2025-09-30	25.710	26.130	25.496	26.040	24.372	23,559,700
2025-09-29	26.065	26.069	25.352	25.700	24.053	19,230,300
2025-09-26	25.830	26.150	25.820	26.050	24.381	15,286,100
2025-09-25	26.890	26.890	25.770	25.810	24.156	13,950,900
2025-09-24	26.480	26.850	26.430	26.740	25.027	13,109,500
2025-09-23	26.450	26.690	26.430	26.560	24.858	14,222,000
2025-09-22	26.380	26.520	26.260	26.380	24.690	14,522,400
2025-09-19	26.235	26.560	26.170	26.420	24.727	33,012,500
2025-09-18	25.730	26.220	25.660	26.080	24.409	21,000,700
2025-09-17	25.920	26.250	25.670	25.730	24.081	13,239,200
2025-09-16	25.630	26.050	25.610	25.930	24.269	18,271,400
2025-09-15	26.230	26.370	25.620	25.630	23.988	23,134,600
2025-09-12	26.570	26.570	26.045	26.130	24.456	17,152,300
2025-09-11	26.700	26.940	26.500	26.520	24.821	10,763,400
2025-09-10	26.610	26.730	26.332	26.650	24.943	13,538,200
2025-09-09	26.790	27.000	26.660	26.670	24.961	8,218,900
2025-09-08	27.140	27.150	26.530	26.900	25.177	17,984,200
2025-09-05	26.945	27.510	26.920	27.290	25.542	14,754,300
2025-09-04	26.950	27.245	26.725	26.960	25.233	13,238,800
2025-09-03	26.250	27.000	26.110	26.930	25.205	19,076,300
2025-09-02	27.800	27.910	25.840	26.020	24.353	43,401,000
2025-08-29	27.256	28.080	27.190	27.970	26.178	23,601,300
2025-08-28	27.910	27.950	27.380	27.640	25.495	11,454,100
2025-08-27	27.610	27.930	27.530	27.890	25.725	9,144,900
2025-08-26	27.600	27.740	27.320	27.700	25.550	17,469,900
2025-08-25	28.000	28.010	27.650	27.690	25.541	9,780,200
2025-08-22	27.640	28.100	27.620	28.060	25.882	10,700,000
2025-08-21	27.315	27.560	27.120	27.500	25.366	6,098,300
2025-08-20	27.810	28.030	27.290	27.420	25.292	8,522,400
2025-08-19	27.385	27.760	27.325	27.670	25.522	8,281,900
2025-08-18	27.610	27.620	27.164	27.270	25.153	7,899,700
2025-08-15	27.750	27.807	27.455	27.670	25.522	8,136,200
2025-08-14	27.860	27.880	27.515	27.650	25.504	15,035,300
2025-08-13	27.360	28.030	27.300	28.020	25.845	12,530,300
2025-08-12	27.460	27.750	27.210	27.350	25.227	13,477,600
2025-08-11	27.820	28.030	27.085	27.430	25.301	13,917,700
2025-08-08	27.620	27.895	27.530	27.760	25.605	9,266,500

← NewerPage 5 of 21 · 1,255 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.