Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	29.215	29.590	28.840	28.920	25.944	9,271,900
2025-02-13	28.315	29.320	28.080	29.250	26.240	14,620,700
2025-02-12	27.530	28.820	27.250	28.620	25.675	19,137,900
2025-02-11	28.965	29.655	28.780	29.580	26.536	9,280,500
2025-02-10	29.140	29.175	28.705	28.960	25.980	9,991,700
2025-02-07	29.140	29.335	28.860	29.300	26.285	7,770,000
2025-02-06	28.895	29.080	28.700	29.010	26.025	8,689,300
2025-02-05	28.640	28.720	28.310	28.610	25.666	17,803,700
2025-02-04	29.110	29.150	28.520	28.700	25.747	11,292,700
2025-02-03	29.600	29.760	28.984	29.280	26.267	9,096,000
2025-01-31	30.000	30.210	29.760	29.840	26.770	7,489,800
2025-01-30	29.900	30.320	29.650	30.270	27.155	9,714,200
2025-01-29	29.665	29.845	29.570	29.660	26.608	5,710,100
2025-01-28	30.035	30.260	29.400	29.590	26.545	8,273,000
2025-01-27	29.700	30.640	29.700	30.200	27.093	10,534,300
2025-01-24	29.170	29.420	29.020	29.310	26.294	9,830,100
2025-01-23	29.080	29.210	28.965	29.070	26.079	5,972,800
2025-01-22	29.330	29.447	29.020	29.070	26.079	8,637,700
2025-01-21	29.370	29.820	29.340	29.480	26.447	8,598,200
2025-01-17	29.155	29.460	29.050	29.270	26.258	8,067,200
2025-01-16	28.530	29.030	28.370	28.970	25.989	7,491,400
2025-01-15	28.820	29.000	28.420	28.730	25.774	9,317,000
2025-01-14	28.790	28.894	28.530	28.710	25.756	10,439,400
2025-01-13	28.650	29.020	28.480	28.780	25.819	14,996,000
2025-01-10	29.430	29.435	28.500	28.510	25.577	14,245,400
2025-01-08	29.810	29.830	29.230	29.660	26.608	7,934,600
2025-01-07	29.965	30.330	29.710	29.770	26.707	8,225,300
2025-01-06	30.610	30.885	30.035	30.050	26.958	10,835,000
2025-01-03	30.870	30.895	30.510	30.610	27.461	7,847,900
2025-01-02	30.948	31.035	30.610	30.770	27.604	6,056,800
2024-12-31	30.420	30.750	30.390	30.710	27.550	6,199,500
2024-12-30	30.620	30.640	30.150	30.360	27.236	7,009,800
2024-12-27	30.440	30.829	30.370	30.680	27.523	6,861,700
2024-12-26	30.520	30.730	30.440	30.550	27.407	6,380,000
2024-12-24	30.380	30.675	30.255	30.640	27.487	4,005,700
2024-12-23	30.410	30.560	30.245	30.460	27.326	7,712,900
2024-12-20	30.030	30.670	30.010	30.520	27.380	20,432,000
2024-12-19	30.190	30.470	30.050	30.100	27.003	13,772,400
2024-12-18	30.750	30.800	30.090	30.300	27.182	19,036,400
2024-12-17	30.810	31.450	30.770	31.250	28.035	11,668,000
2024-12-16	31.580	31.640	30.930	30.970	27.783	12,778,800
2024-12-13	31.520	31.985	31.340	31.690	28.429	7,352,700
2024-12-12	31.450	31.720	31.140	31.550	28.304	9,055,600
2024-12-11	31.580	31.810	31.260	31.290	28.071	9,497,600
2024-12-10	31.580	31.910	31.310	31.590	28.340	12,112,200
2024-12-09	30.860	32.310	30.750	31.720	28.456	13,818,500
2024-12-06	30.950	31.040	30.675	30.810	27.640	11,873,000
2024-12-05	30.920	31.040	30.630	30.910	27.730	10,090,200
2024-12-04	31.250	31.320	30.930	31.000	27.810	9,816,800
2024-12-03	31.560	31.730	31.300	31.450	28.214	13,276,000
2024-12-02	31.740	31.870	31.410	31.610	28.358	13,137,000
2024-11-29	31.700	32.125	31.590	31.970	28.681	5,883,800
2024-11-27	32.140	32.350	31.892	31.930	28.286	6,704,000
2024-11-26	31.960	32.105	31.815	31.970	28.321	8,526,900
2024-11-25	32.000	32.485	31.910	32.020	28.366	17,343,700
2024-11-22	31.160	31.835	31.050	31.810	28.180	12,404,100
2024-11-21	30.800	31.150	30.700	31.090	27.542	14,034,400
2024-11-20	30.580	31.009	30.565	30.880	27.356	11,972,200
2024-11-19	30.720	30.920	30.460	30.580	27.090	14,515,400
2024-11-18	31.215	31.400	30.935	31.070	27.524	10,885,500

← NewerPage 8 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.