Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.430 | 23.740 | 23.260 | 23.680 | 23.680 | 13,674,700 |
| 2026-10-15 | 23.220 | 23.635 | 23.140 | 23.280 | 23.280 | 17,113,100 |
| 2026-10-14 | 22.600 | 22.900 | 22.355 | 22.700 | 22.700 | 12,540,300 |
| 2026-10-13 | 22.690 | 22.735 | 22.205 | 22.430 | 22.430 | 11,133,000 |
| 2026-10-12 | 22.230 | 22.590 | 22.200 | 22.450 | 22.450 | 11,245,300 |
| 2026-10-09 | 22.350 | 22.440 | 21.900 | 22.270 | 22.270 | 15,094,200 |
| 2026-10-08 | 22.090 | 22.590 | 21.995 | 22.480 | 22.480 | 31,317,100 |
| 2026-10-07 | 22.160 | 22.250 | 21.800 | 21.980 | 21.980 | 15,342,400 |
| 2026-10-06 | 21.910 | 22.250 | 21.760 | 22.030 | 22.030 | 20,042,100 |
| 2026-10-05 | 22.100 | 22.228 | 21.770 | 21.840 | 21.840 | 16,426,900 |
| 2026-10-02 | 22.420 | 22.510 | 22.090 | 22.190 | 22.190 | 12,627,400 |
| 2026-10-01 | 22.670 | 22.670 | 22.020 | 22.460 | 22.460 | 17,700,100 |
| 2026-09-30 | 23.580 | 23.720 | 22.720 | 22.720 | 22.720 | 12,494,800 |
| 2026-09-29 | 23.270 | 23.650 | 23.240 | 23.450 | 23.450 | 10,631,800 |
| 2026-09-28 | 23.580 | 23.780 | 23.452 | 23.560 | 23.560 | 9,703,900 |
| 2026-09-25 | 23.870 | 23.930 | 23.480 | 23.630 | 23.630 | 10,454,000 |
| 2026-09-24 | 23.970 | 24.004 | 23.680 | 23.860 | 23.860 | 13,462,900 |
| 2026-09-23 | 24.010 | 24.230 | 23.520 | 23.790 | 23.790 | 14,841,500 |
| 2026-09-22 | 24.500 | 24.520 | 23.945 | 24.000 | 24.000 | 14,598,000 |
| 2026-09-21 | 24.360 | 24.800 | 24.235 | 24.370 | 24.370 | 14,038,400 |
| 2026-09-18 | 24.630 | 24.680 | 24.150 | 24.430 | 24.430 | 27,346,800 |
| 2026-09-17 | 25.180 | 25.200 | 24.592 | 24.730 | 24.730 | 11,655,500 |
| 2026-09-16 | 24.735 | 24.975 | 24.620 | 24.730 | 24.730 | 13,870,200 |
| 2026-09-15 | 23.940 | 24.955 | 23.750 | 24.730 | 24.730 | 22,949,300 |
| 2026-09-14 | 24.410 | 24.990 | 24.270 | 24.270 | 24.270 | 20,331,100 |
| 2026-09-11 | 24.555 | 24.770 | 24.150 | 24.600 | 24.600 | 123,781,300 |
| 2026-09-10 | 24.900 | 24.900 | 24.240 | 24.390 | 24.390 | 23,857,700 |
| 2026-09-09 | 24.790 | 24.980 | 24.565 | 24.610 | 24.610 | 18,452,500 |
| 2026-09-08 | 24.780 | 25.065 | 24.320 | 24.900 | 24.900 | 21,182,400 |
| 2026-09-04 | 24.995 | 25.140 | 24.740 | 24.850 | 24.850 | 20,431,600 |
| 2026-09-03 | 26.090 | 26.100 | 25.300 | 25.420 | 25.020 | 24,252,900 |
| 2026-09-02 | 26.100 | 26.440 | 25.840 | 26.260 | 25.847 | 16,591,600 |
| 2026-09-01 | 25.752 | 26.250 | 25.620 | 25.870 | 25.463 | 14,093,000 |
| 2026-08-31 | 25.770 | 26.055 | 25.625 | 25.670 | 25.266 | 18,540,100 |
| 2026-08-28 | 25.290 | 25.750 | 25.110 | 25.700 | 25.296 | 20,654,800 |
| 2026-08-27 | 24.605 | 25.390 | 24.605 | 25.130 | 24.735 | 18,253,100 |
| 2026-08-26 | 24.400 | 25.255 | 24.250 | 24.790 | 24.400 | 26,481,100 |
| 2026-08-25 | 25.550 | 25.620 | 25.180 | 25.320 | 24.922 | 13,342,100 |
| 2026-08-24 | 25.780 | 26.010 | 25.580 | 25.670 | 25.266 | 11,233,200 |
| 2026-08-21 | 25.710 | 25.780 | 25.450 | 25.580 | 25.178 | 8,354,300 |
| 2026-08-20 | 25.470 | 25.795 | 25.310 | 25.570 | 25.168 | 11,954,300 |
| 2026-08-19 | 25.010 | 25.910 | 24.985 | 25.680 | 25.276 | 11,320,100 |
| 2026-08-18 | 25.150 | 25.150 | 24.690 | 24.820 | 24.429 | 10,272,300 |
| 2026-08-17 | 25.250 | 25.350 | 24.680 | 24.750 | 24.361 | 11,670,400 |
| 2026-08-14 | 25.360 | 25.520 | 25.175 | 25.510 | 25.109 | 8,510,400 |
| 2026-08-13 | 24.810 | 25.405 | 24.810 | 25.380 | 24.981 | 13,006,300 |
| 2026-08-12 | 24.410 | 24.600 | 24.100 | 24.530 | 24.144 | 15,014,300 |
| 2026-08-11 | 24.760 | 24.880 | 24.455 | 24.650 | 24.262 | 13,410,100 |
| 2026-08-10 | 25.250 | 25.550 | 24.681 | 24.930 | 24.538 | 16,946,400 |
| 2026-08-07 | 24.895 | 25.365 | 24.870 | 25.320 | 24.922 | 14,251,800 |
| 2026-08-06 | 25.767 | 25.970 | 24.640 | 24.960 | 24.567 | 24,878,200 |
| 2026-08-05 | 26.970 | 27.050 | 25.325 | 25.730 | 25.325 | 23,380,400 |
| 2026-08-04 | 26.270 | 26.710 | 26.140 | 26.640 | 26.221 | 16,254,300 |
| 2026-08-03 | 26.290 | 26.530 | 26.060 | 26.420 | 26.004 | 13,616,400 |
| 2026-07-31 | 26.020 | 26.275 | 25.820 | 25.850 | 25.443 | 13,034,700 |
| 2026-07-30 | 27.010 | 27.110 | 26.250 | 26.380 | 25.965 | 14,581,800 |
| 2026-07-29 | 27.230 | 28.090 | 27.210 | 27.620 | 27.185 | 17,873,900 |
| 2026-07-28 | 26.720 | 27.660 | 26.620 | 27.300 | 26.870 | 20,671,500 |
| 2026-07-27 | 25.700 | 26.390 | 25.700 | 26.220 | 25.807 | 16,740,200 |
| 2026-07-24 | 25.370 | 25.695 | 25.255 | 25.670 | 25.266 | 13,009,800 |
Page 1 of 60 · 3,541 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.