Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	34.525	34.540	33.910	33.910	29.159	5,511
2023-12-13	34.560	34.560	34.400	34.510	29.675	5,882
2023-12-12	34.000	34.620	33.840	34.485	29.654	13,436
2023-12-11	33.675	34.255	33.675	34.200	29.409	8,516
2023-12-08	33.950	33.975	33.610	33.635	28.923	2,229
2023-12-07	33.585	33.795	33.265	33.795	29.060	2,645
2023-12-06	33.205	33.620	33.075	33.590	28.884	5,363
2023-12-05	32.995	33.345	32.880	33.210	28.557	16,641
2023-12-04	32.675	33.200	32.370	33.020	28.394	7,729
2023-12-01	32.215	32.505	32.110	32.440	27.895	4,957
2023-11-30	31.725	32.195	31.705	32.160	27.655	4,096
2023-11-29	32.105	32.325	31.855	32.065	27.277	9,049
2023-11-28	31.975	32.095	31.850	32.040	27.256	3,021
2023-11-27	31.940	32.530	31.935	32.100	27.307	4,008
2023-11-24	31.625	32.015	31.625	32.015	27.234	1,157
2023-11-23	31.760	31.930	31.250	31.900	27.137	5,571
2023-11-22	31.390	31.780	31.305	31.760	27.018	2,167
2023-11-21	31.000	31.300	30.745	31.275	26.605	798
2023-11-20	30.685	30.940	30.660	30.835	26.231	2,938
2023-11-17	31.200	31.280	30.780	30.840	26.235	2,761
2023-11-16	31.015	31.100	30.850	31.060	26.422	4,328
2023-11-15	30.995	31.220	30.740	30.740	26.150	8,528
2023-11-14	31.410	31.660	30.960	30.975	26.350	6,552
2023-11-13	30.860	31.210	30.750	31.210	26.550	1,684
2023-11-10	30.905	31.000	30.725	30.750	26.158	2,494
2023-11-09	30.975	31.150	30.880	30.905	26.290	462
2023-11-08	30.980	31.140	30.865	30.870	26.260	1,914
2023-11-07	31.040	31.265	31.040	31.240	26.575	143
2023-11-06	31.045	31.200	30.795	31.090	26.448	16,743
2023-11-03	31.600	31.600	31.160	31.215	26.554	1,785
2023-11-02	30.405	31.370	30.230	31.350	26.669	4,262
2023-11-01	29.925	31.250	29.500	30.745	26.154	7,192
2023-10-31	29.765	29.905	29.365	29.790	25.342	992
2023-10-30	29.945	29.945	29.640	29.740	25.299	871
2023-10-27	30.205	30.265	29.850	29.865	25.406	2,812
2023-10-26	30.310	30.655	30.310	30.445	25.899	889
2023-10-25	29.915	30.205	29.850	30.060	25.571	7,492
2023-10-24	29.240	29.835	29.225	29.800	25.350	3,301
2023-10-23	29.845	29.845	29.375	29.460	25.061	2,254
2023-10-20	29.825	29.825	29.600	29.790	25.342	6,716
2023-10-19	30.185	30.185	29.730	30.010	25.529	3,002
2023-10-18	29.780	30.360	29.720	30.305	25.780	6,548
2023-10-17	30.030	30.080	29.545	29.715	25.278	361,568
2023-10-16	29.790	30.045	29.710	30.000	25.520	4,160
2023-10-13	29.680	29.755	29.170	29.690	25.257	6,515
2023-10-12	30.545	30.865	29.380	29.480	25.078	13,960
2023-10-11	30.565	30.710	30.500	30.545	25.984	928
2023-10-10	30.680	30.800	30.595	30.595	26.027	1,005
2023-10-09	30.220	30.595	30.220	30.595	26.027	1,429
2023-10-06	30.740	30.750	29.650	30.055	25.567	9,741
2023-10-05	31.605	31.650	30.950	31.030	26.397	3,787
2023-10-04	31.695	31.695	31.335	31.335	26.656	565
2023-10-03	31.675	31.675	31.400	31.595	26.877	796
2023-10-02	31.935	31.990	31.365	31.425	26.733	3,766
2023-09-29	31.870	32.095	31.810	31.910	27.145	4,332
2023-09-28	32.310	32.390	31.695	31.810	27.060	2,139
2023-09-27	32.570	32.750	32.465	32.545	27.685	2,472
2023-09-26	32.345	32.510	32.155	32.510	27.656	1,144
2023-09-25	32.175	32.355	31.940	32.355	27.524	3,179
2023-09-22	32.315	32.420	32.205	32.340	27.511	5,129

← NewerPage 13 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.