Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	31.770	32.200	31.670	31.930	28.052	3,445
2024-06-06	31.915	31.915	31.035	31.710	27.859	7,846
2024-06-05	32.785	33.100	32.000	32.075	27.877	2,315
2024-06-04	32.180	32.505	31.920	32.415	28.173	5,043
2024-06-03	32.800	33.185	32.230	32.395	28.155	7,269
2024-05-31	32.050	32.245	31.865	32.165	27.955	3,946
2024-05-30	32.160	32.215	31.965	31.965	27.781	555
2024-05-29	32.470	32.475	32.200	32.290	28.064	4,995
2024-05-28	33.020	33.200	32.395	32.465	28.216	4,232
2024-05-27	33.070	33.290	33.070	33.160	28.820	932
2024-05-24	33.040	33.240	33.000	33.225	28.877	1,509
2024-05-23	33.580	33.675	33.015	33.250	28.898	3,404
2024-05-22	33.500	33.555	33.145	33.335	28.972	1,615
2024-05-21	33.200	33.230	32.920	33.075	28.746	2,097
2024-05-20	33.275	33.275	33.050	33.225	28.877	1,556
2024-05-17	33.265	33.500	33.000	33.075	28.746	3,592
2024-05-16	33.330	33.365	33.050	33.225	28.877	14,919
2024-05-15	33.545	33.545	33.120	33.120	28.785	8,002
2024-05-14	34.020	34.020	33.610	33.610	29.211	84
2024-05-13	33.690	33.730	33.525	33.710	29.298	2,919
2024-05-10	33.220	33.325	33.100	33.325	28.963	344
2024-05-09	33.425	33.425	33.155	33.260	28.907	141
2024-05-08	33.250	33.665	33.250	33.475	29.094	976
2024-05-07	33.260	33.360	33.155	33.160	28.820	3,726
2024-05-06	33.895	33.990	33.045	33.045	28.720	3,394
2024-05-03	34.235	34.295	33.780	33.830	29.402	1,128
2024-05-02	34.105	34.510	34.015	34.200	29.724	3,065
2024-04-30	35.900	36.095	35.800	35.850	31.158	1,380
2024-04-29	35.750	35.850	35.450	35.735	31.058	540
2024-04-26	35.650	35.855	35.470	35.730	31.054	2,632
2024-04-25	36.000	36.400	35.605	35.755	31.075	4,045
2024-04-24	35.590	35.740	34.810	35.740	31.062	2,075
2024-04-23	35.875	35.875	35.600	35.705	31.032	1,808
2024-04-22	35.050	35.805	35.000	35.705	31.032	8,254
2024-04-19	34.785	35.085	34.250	35.085	30.493	7,587
2024-04-18	34.610	34.900	34.435	34.435	29.928	3,571
2024-04-17	34.375	34.600	34.340	34.340	29.846	1,544
2024-04-16	34.190	34.360	33.715	34.360	29.863	4,679
2024-04-15	33.745	34.080	33.740	34.015	29.563	4,228
2024-04-12	34.200	34.410	33.995	33.995	29.546	2,302
2024-04-11	34.225	34.300	34.020	34.080	29.620	1,496
2024-04-10	34.320	34.415	34.130	34.155	29.685	4,647
2024-04-09	34.015	34.170	34.015	34.125	29.659	3,089
2024-04-08	34.270	34.270	34.000	34.085	29.624	1,995
2024-04-05	34.490	34.600	33.895	34.240	29.759	792
2024-04-04	34.405	34.640	34.325	34.575	30.050	1,269
2024-04-03	34.615	34.985	34.395	34.475	29.963	7,612
2024-04-02	34.580	34.865	34.270	34.730	30.185	6,044
2024-03-28	33.885	34.220	33.760	34.175	29.702	1,150
2024-03-27	33.630	34.000	33.495	33.685	29.276	2,154
2024-03-26	33.455	33.575	33.280	33.555	29.163	1,426
2024-03-25	33.055	33.365	33.040	33.320	28.959	1,827
2024-03-22	32.825	33.180	32.825	33.145	28.807	3,829
2024-03-21	32.515	32.620	32.410	32.610	28.342	1,991
2024-03-20	32.355	32.850	32.355	32.440	28.194	1,716
2024-03-19	32.150	32.345	32.035	32.250	28.029	2,841
2024-03-18	31.555	32.110	31.425	32.110	27.907	2,922
2024-03-15	31.580	31.700	31.470	31.565	27.434	1,399
2024-03-14	31.440	31.740	31.395	31.540	27.412	4,557
2024-03-13	31.605	31.860	31.415	31.580	27.447	4,016

← NewerPage 11 of 22 · 1,278 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.