Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	28.150	28.190	27.411	27.590	25.072	14,980,300
2025-05-12	28.120	28.470	27.800	28.150	25.581	16,321,600
2025-05-09	28.320	28.360	28.030	28.070	25.508	6,662,400
2025-05-08	28.260	28.585	28.202	28.490	25.890	8,218,100
2025-05-07	28.450	28.470	28.050	28.230	25.653	8,767,300
2025-05-06	28.560	28.730	28.345	28.400	25.808	6,381,500
2025-05-05	28.600	28.655	28.360	28.590	25.981	7,861,100
2025-05-02	28.610	28.795	28.430	28.640	26.026	8,674,700
2025-05-01	28.895	28.940	28.390	28.500	25.899	9,696,200
2025-04-30	29.095	29.290	28.740	29.100	26.444	8,557,800
2025-04-29	28.895	29.085	28.520	28.870	26.235	12,555,100
2025-04-28	29.390	29.460	28.710	28.810	26.181	19,240,300
2025-04-25	29.645	29.740	29.290	29.490	26.798	8,152,700
2025-04-24	30.110	30.120	29.450	29.640	26.935	8,345,500
2025-04-23	30.130	30.415	29.760	30.090	27.344	7,552,400
2025-04-22	29.950	30.420	29.830	30.200	27.444	8,982,500
2025-04-21	29.560	29.980	29.393	29.940	27.207	6,921,200
2025-04-17	28.980	29.570	28.840	29.460	26.771	7,779,500
2025-04-16	29.600	29.650	28.670	28.810	26.181	8,217,900
2025-04-15	29.900	30.005	29.375	29.420	26.735	7,747,100
2025-04-14	29.440	29.890	29.340	29.800	27.080	8,231,100
2025-04-11	29.120	29.555	28.755	29.330	26.653	9,710,500
2025-04-10	29.020	29.250	28.275	28.840	26.208	11,696,600
2025-04-09	27.600	29.265	27.260	29.100	26.444	18,620,800
2025-04-08	28.790	28.910	27.460	27.690	25.163	18,099,600
2025-04-07	28.930	29.730	28.440	28.530	25.926	19,681,100
2025-04-04	30.390	31.150	29.650	29.680	26.971	16,750,600
2025-04-03	30.450	31.120	30.400	30.810	27.998	11,922,600
2025-04-02	30.390	30.550	30.045	30.130	27.380	8,376,200
2025-04-01	30.530	30.690	30.120	30.340	27.571	8,155,500
2025-03-31	30.370	30.770	30.285	30.430	27.653	8,892,100
2025-03-28	30.240	30.405	30.055	30.240	27.480	8,253,600
2025-03-27	29.860	30.130	29.770	30.070	27.326	8,163,800
2025-03-26	29.170	29.830	29.150	29.690	26.980	8,242,600
2025-03-25	29.120	29.235	28.930	29.100	26.444	9,391,200
2025-03-24	29.240	29.470	28.940	29.120	26.462	13,803,900
2025-03-21	29.600	29.930	29.385	29.520	26.826	25,261,700
2025-03-20	29.945	30.150	29.690	29.710	26.998	13,811,600
2025-03-19	30.175	30.400	29.730	29.890	27.162	14,547,100
2025-03-18	30.800	30.890	30.370	30.390	27.616	7,070,300
2025-03-17	30.240	30.800	30.220	30.660	27.862	9,934,900
2025-03-14	30.130	30.525	30.090	30.230	27.471	9,850,500
2025-03-13	30.341	30.837	30.120	30.190	27.435	10,891,600
2025-03-12	30.665	31.020	30.035	30.300	27.535	13,434,500
2025-03-11	32.120	32.250	31.010	31.100	28.261	14,230,100
2025-03-10	32.450	33.350	32.160	32.220	29.279	14,768,900
2025-03-07	30.950	32.690	30.820	32.180	29.243	15,742,600
2025-03-06	31.040	31.570	30.820	31.280	28.062	9,692,800
2025-03-05	30.830	31.520	30.760	30.990	27.801	9,295,400
2025-03-04	31.690	31.920	30.950	30.980	27.792	13,271,600
2025-03-03	30.700	31.390	30.650	31.320	28.097	8,911,000
2025-02-28	30.880	31.060	30.585	30.710	27.550	12,186,600
2025-02-27	30.540	30.920	30.230	30.650	27.496	10,348,300
2025-02-26	31.510	31.575	30.545	30.620	27.469	10,462,700
2025-02-25	31.500	31.895	31.320	31.730	28.465	10,326,600
2025-02-24	31.150	31.925	30.970	31.360	28.133	12,637,600
2025-02-21	30.320	31.295	30.230	31.130	27.927	14,717,900
2025-02-20	29.820	30.245	29.805	30.160	27.057	8,641,100
2025-02-19	29.350	29.930	29.220	29.790	26.725	9,573,300
2025-02-18	28.650	29.440	28.620	29.320	26.303	11,786,200

← NewerPage 7 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.