Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	31.630	32.010	31.380	31.930	28.358	2,879
2024-08-29	32.055	32.215	31.580	31.850	27.982	2,031
2024-08-28	32.100	32.300	31.800	31.905	28.030	5,821
2024-08-27	32.505	32.515	31.945	32.005	28.118	3,870
2024-08-26	32.180	32.470	31.970	32.400	28.465	1,242
2024-08-23	31.995	32.125	31.885	31.965	28.083	1,467
2024-08-22	31.745	31.960	31.635	31.820	27.955	9,253
2024-08-21	31.780	32.000	31.600	31.790	27.929	2,511
2024-08-20	31.960	31.980	31.540	31.760	27.903	1,162
2024-08-19	31.395	31.800	31.305	31.800	27.938	17,412
2024-08-16	31.245	31.525	30.955	31.525	27.696	4,128
2024-08-15	31.645	31.645	31.300	31.300	27.498	3,763
2024-08-14	31.665	31.665	31.225	31.420	27.604	1,007
2024-08-13	31.350	31.470	31.075	31.470	27.648	2,221
2024-08-12	31.705	32.135	31.365	31.430	27.613	1,599
2024-08-09	32.030	32.460	31.935	32.240	28.324	1,228
2024-08-08	31.850	32.365	31.500	32.260	28.342	2,075
2024-08-07	32.160	32.325	31.500	32.325	28.399	16,336
2024-08-06	32.110	32.550	32.040	32.040	28.149	3,434
2024-08-05	32.760	33.160	31.920	31.975	28.091	17,205
2024-08-02	32.470	33.150	32.320	32.510	28.561	13,912
2024-08-01	32.500	32.880	32.185	32.545	28.592	6,564
2024-07-31	31.390	32.700	31.085	32.605	28.645	8,331
2024-07-30	30.955	31.205	30.800	31.205	27.415	2,174
2024-07-29	30.900	31.000	30.590	30.875	27.125	4,505
2024-07-26	30.795	30.955	30.625	30.815	27.072	8,839
2024-07-25	30.485	31.285	30.410	30.895	27.143	5,215
2024-07-24	30.320	30.460	30.000	30.345	26.659	1,726
2024-07-23	30.295	30.340	30.145	30.290	26.611	3,894
2024-07-22	30.635	30.635	30.195	30.310	26.629	7,477
2024-07-19	30.615	31.070	30.450	30.530	26.822	1,790
2024-07-18	30.960	31.515	30.775	31.515	27.687	3,535
2024-07-17	30.195	30.805	30.060	30.525	26.818	6,311
2024-07-16	29.725	30.135	29.555	30.040	26.391	3,227
2024-07-15	29.505	29.700	29.330	29.700	26.093	1,734
2024-07-12	29.670	29.740	29.495	29.565	25.974	4,513
2024-07-11	29.500	29.615	29.095	29.535	25.948	10,370
2024-07-10	29.710	29.750	29.400	29.505	25.921	3,133
2024-07-09	29.700	29.750	29.435	29.580	25.987	1,340
2024-07-08	29.580	29.770	29.405	29.600	26.005	18,443
2024-07-05	30.005	30.005	29.470	29.470	25.891	6,445
2024-07-04	29.950	30.420	29.790	29.995	26.352	4,363
2024-07-03	29.810	29.950	29.605	29.640	26.040	5,151
2024-07-02	29.805	29.880	29.670	29.725	26.115	5,866
2024-07-01	30.025	30.325	29.950	29.980	26.339	11,502
2024-06-28	30.185	30.345	30.050	30.145	26.484	2,046
2024-06-27	30.315	30.555	30.140	30.185	26.519	6,047
2024-06-26	30.665	30.930	30.195	30.370	26.681	3,314
2024-06-25	30.910	31.090	30.855	30.880	27.129	5,999
2024-06-24	30.830	30.965	30.700	30.965	27.204	1,444
2024-06-21	30.430	30.900	30.370	30.635	26.914	6,652
2024-06-20	30.700	30.700	30.295	30.410	26.716	3,510
2024-06-19	30.635	30.770	30.500	30.660	26.936	2,192
2024-06-18	30.855	30.855	30.480	30.480	26.778	995
2024-06-17	30.335	30.560	29.900	30.555	26.844	6,041
2024-06-14	30.355	30.470	30.200	30.340	26.655	7,516
2024-06-13	30.710	30.710	29.960	30.260	26.585	4,108
2024-06-12	31.400	31.475	30.600	30.660	26.936	6,676
2024-06-11	31.205	31.325	31.050	31.325	27.520	1,783
2024-06-10	31.910	32.065	30.990	31.150	27.367	3,808

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.3558 USD
2026-06-05	0.3558 USD
2026-03-06	0.3558 USD
2025-11-28	0.3558 USD
2025-08-29	0.3558 USD
2025-05-30	0.3558 USD
2025-03-07	0.3558 USD
2024-11-29	0.3558 USD
2024-08-30	0.3558 USD
2024-06-06	0.3558 USD
2024-03-07	0.3558 USD
2023-11-30	0.3558 USD
2023-08-31	0.3558 USD
2023-06-05	0.3558 USD
2023-03-09	0.3558 USD
2022-11-23	0.3558 USD
2022-08-25	0.3558 USD
2022-05-26	0.3558 USD
2022-03-10	0.3558 USD
2021-11-24	0.3558 USD
2021-08-31	0.3558 USD
2021-05-27	0.3558 USD
2021-03-11	0.3558 USD
2020-11-25	0.3558 USD
2020-08-27	0.3558 USD
2020-05-28	0.3558 USD
2020-03-12	0.3558 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.