Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	27.350	27.760	27.170	27.650	25.504	9,892,200
2025-08-06	27.055	27.396	26.850	27.260	25.144	9,055,100
2025-08-05	26.800	27.295	26.800	27.040	24.941	10,630,300
2025-08-04	27.220	27.250	26.615	26.800	24.720	14,299,500
2025-08-01	27.700	27.820	27.060	27.410	25.283	16,940,500
2025-07-31	28.055	28.055	27.420	27.460	25.329	17,627,100
2025-07-30	28.785	29.190	28.160	28.490	26.279	17,783,400
2025-07-29	28.250	28.620	28.220	28.560	26.343	14,007,100
2025-07-28	28.560	28.570	28.050	28.250	26.057	10,067,000
2025-07-25	28.750	28.810	28.362	28.680	26.454	8,521,600
2025-07-24	28.990	29.130	28.715	28.780	26.546	7,411,000
2025-07-23	28.900	29.150	28.750	28.940	26.694	12,814,400
2025-07-22	27.530	28.809	27.500	28.780	26.546	18,294,800
2025-07-21	27.960	28.020	27.440	27.480	25.347	17,895,800
2025-07-18	28.195	28.215	27.690	27.820	25.661	18,389,300
2025-07-17	27.700	28.150	27.628	28.130	25.947	17,564,500
2025-07-16	27.230	27.620	27.090	27.580	25.439	19,950,500
2025-07-15	27.770	27.940	27.080	27.120	25.015	20,365,000
2025-07-14	27.260	27.840	27.140	27.800	25.642	37,271,800
2025-07-11	26.280	27.570	25.940	27.140	25.034	52,440,900
2025-07-10	26.140	26.750	25.850	26.470	24.416	15,835,900
2025-07-09	26.460	26.570	26.050	26.450	24.397	13,838,800
2025-07-08	26.060	26.640	25.940	26.430	24.379	12,625,400
2025-07-07	26.600	26.670	25.980	26.080	24.056	13,326,600
2025-07-03	27.090	27.150	26.575	26.660	24.591	9,176,900
2025-07-02	26.660	27.120	26.505	27.060	24.960	17,011,600
2025-07-01	25.855	26.865	25.830	26.610	24.545	23,442,300
2025-06-30	25.625	25.870	25.500	25.820	23.816	18,624,300
2025-06-27	25.850	25.920	25.440	25.610	23.622	34,119,300
2025-06-26	25.840	26.200	25.695	25.790	23.788	16,071,000
2025-06-25	26.000	26.035	25.685	25.730	23.733	17,547,400
2025-06-24	25.945	26.100	25.790	26.030	24.010	13,082,700
2025-06-23	25.820	26.080	25.620	25.920	23.908	15,043,900
2025-06-20	25.785	26.115	25.620	25.800	23.798	24,954,300
2025-06-18	25.700	25.970	25.585	25.680	23.687	12,394,900
2025-06-17	25.820	26.105	25.690	25.750	23.751	13,994,300
2025-06-16	26.120	26.210	25.530	25.790	23.788	13,461,200
2025-06-13	26.420	26.800	26.040	26.080	24.056	12,764,200
2025-06-12	26.400	26.470	26.170	26.460	24.406	7,437,400
2025-06-11	26.530	26.645	26.305	26.420	24.369	10,180,000
2025-06-10	26.500	26.810	26.360	26.590	24.526	10,787,200
2025-06-09	26.705	26.755	26.253	26.480	24.425	12,632,800
2025-06-06	26.720	26.910	26.573	26.730	24.655	6,556,200
2025-06-05	26.660	26.740	26.410	26.620	24.554	11,698,200
2025-06-04	26.860	26.980	26.680	26.700	24.628	14,246,900
2025-06-03	26.500	26.920	26.220	26.790	24.711	13,357,100
2025-06-02	26.650	26.740	26.330	26.630	24.563	10,484,200
2025-05-30	26.570	26.890	26.510	26.730	24.655	17,519,500
2025-05-29	26.550	27.030	26.540	27.020	24.554	12,539,100
2025-05-28	26.825	26.880	26.455	26.540	24.118	9,098,200
2025-05-27	26.480	26.835	26.380	26.830	24.381	11,200,900
2025-05-23	26.490	26.520	26.010	26.300	23.900	10,300,100
2025-05-22	26.640	26.640	26.180	26.500	24.081	16,284,400
2025-05-21	28.110	28.110	26.620	26.630	24.199	21,072,900
2025-05-20	27.880	28.115	27.820	27.900	25.354	9,569,800
2025-05-19	27.800	27.900	27.550	27.880	25.335	9,664,300
2025-05-16	27.470	27.780	27.335	27.740	25.208	8,897,100
2025-05-15	27.330	27.510	27.160	27.490	24.981	9,242,900
2025-05-14	27.555	27.560	27.140	27.170	24.690	12,003,800
2025-05-13	28.150	28.190	27.411	27.590	25.072	14,980,300

← NewerPage 6 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.