Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	32.080	32.080	31.750	31.810	27.647	3,135
2024-03-11	31.790	32.105	31.730	32.080	27.881	1,367
2024-03-08	31.605	31.805	31.345	31.710	27.560	3,494
2024-03-07	31.700	32.385	31.680	31.735	27.582	20,917
2024-03-06	32.370	32.500	32.100	32.440	27.895	8,218
2024-03-05	32.470	32.550	32.250	32.370	27.835	3,989
2024-03-04	32.280	32.625	32.145	32.375	27.839	4,078
2024-03-01	32.755	33.015	32.430	32.545	27.986	5,385
2024-02-29	32.850	32.915	32.575	32.715	28.132	3,543
2024-02-28	33.195	33.195	32.950	32.950	28.334	1,145
2024-02-27	33.160	33.280	33.025	33.090	28.454	1,828
2024-02-26	33.130	33.360	33.055	33.285	28.622	1,834
2024-02-23	33.600	33.750	33.505	33.590	28.884	1,804
2024-02-22	33.500	33.510	33.300	33.505	28.811	2,285
2024-02-21	32.910	33.470	32.910	33.400	28.721	7,021
2024-02-20	32.240	32.960	32.150	32.835	28.235	9,122
2024-02-19	32.530	32.760	32.155	32.245	27.728	4,477
2024-02-16	32.390	32.745	32.310	32.375	27.839	1,726
2024-02-15	31.925	32.535	31.785	32.335	27.805	6,855
2024-02-14	34.200	34.200	31.525	31.690	27.250	6,073
2024-02-13	33.770	33.980	33.510	33.630	28.919	1,494
2024-02-12	33.340	33.575	33.210	33.540	28.841	2,660
2024-02-09	33.895	34.010	33.395	33.395	28.716	593
2024-02-08	33.845	34.110	33.700	33.885	29.138	1,598
2024-02-07	34.680	34.775	34.270	34.270	29.469	670
2024-02-06	34.525	34.785	34.435	34.640	29.787	3,521
2024-02-05	34.760	35.000	34.760	34.780	29.907	1,050
2024-02-02	34.435	35.050	34.300	34.830	29.950	3,070
2024-02-01	34.735	34.740	34.100	34.530	29.692	1,209
2024-01-31	34.545	34.580	34.125	34.540	29.701	5,261
2024-01-30	34.190	34.515	34.190	34.390	29.572	599
2024-01-29	34.235	34.485	34.235	34.460	29.632	2,463
2024-01-26	34.495	34.585	34.065	34.230	29.435	1,737
2024-01-25	33.845	34.440	33.835	34.120	29.340	1,303
2024-01-24	34.295	34.295	33.885	34.030	29.263	516
2024-01-23	33.615	33.945	33.590	33.895	29.146	5,789
2024-01-22	33.935	34.200	33.475	33.655	28.940	634
2024-01-19	34.075	34.100	33.640	33.900	29.151	6,985
2024-01-18	34.715	34.740	34.175	34.335	29.525	1,168
2024-01-17	34.495	35.000	34.325	34.895	30.006	3,169
2024-01-16	34.690	34.715	34.510	34.655	29.800	3,602
2024-01-15	34.335	34.585	34.205	34.350	29.538	5,324
2024-01-12	34.150	34.480	34.150	34.250	29.452	1,575
2024-01-11	34.450	34.525	34.300	34.340	29.529	7,041
2024-01-10	35.195	35.195	34.510	34.590	29.744	5,920
2024-01-09	34.810	35.135	34.760	35.135	30.213	2,738
2024-01-08	34.700	34.700	34.485	34.670	29.813	1,382
2024-01-05	34.165	34.875	34.155	34.690	29.830	8,460
2024-01-04	34.900	34.935	34.575	34.735	29.869	2,393
2024-01-03	34.835	35.120	34.500	35.015	30.110	12,139
2024-01-02	33.560	34.695	33.500	34.685	29.826	7,859
2023-12-29	33.405	33.405	33.060	33.170	28.523	1,200
2023-12-28	32.660	33.180	32.660	33.130	28.489	2,907
2023-12-27	33.105	33.190	32.740	32.820	28.222	4,010
2023-12-22	32.500	33.095	32.430	33.005	28.381	10,764
2023-12-21	32.795	32.795	32.450	32.655	28.080	1,039
2023-12-20	33.395	33.395	32.750	32.750	28.162	2,126
2023-12-19	33.800	33.850	32.990	32.990	28.368	3,208
2023-12-18	33.685	33.800	33.375	33.800	29.065	1,404
2023-12-15	33.660	34.030	33.475	33.750	29.022	3,530

← NewerPage 12 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.