Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	31.945	32.250	31.820	32.250	27.434	5,162
2023-09-20	31.765	31.855	31.700	31.740	27.001	1,970
2023-09-19	31.335	31.585	31.125	31.585	26.869	9,773
2023-09-18	31.275	31.465	31.150	31.190	26.533	1,687
2023-09-15	31.695	31.810	31.400	31.575	26.860	4,873
2023-09-14	30.910	31.580	30.895	31.515	26.809	1,208
2023-09-13	31.300	31.400	30.845	30.905	26.290	2,246
2023-09-12	31.340	31.515	31.275	31.355	26.673	4,608
2023-09-11	30.905	31.230	30.650	31.230	26.567	447
2023-09-08	30.635	30.645	30.430	30.575	26.010	1,740
2023-09-07	30.460	30.755	30.425	30.545	25.984	418
2023-09-06	30.275	30.535	30.230	30.405	25.865	3,850
2023-09-05	30.800	30.800	30.240	30.460	25.912	2,866
2023-09-04	30.160	30.795	30.125	30.515	25.958	5,536
2023-09-01	30.600	30.630	30.350	30.375	25.839	12,746
2023-08-31	30.670	30.845	30.500	30.625	26.052	2,216
2023-08-30	31.140	31.225	30.845	30.845	25.947	1,704
2023-08-29	31.310	31.550	30.970	31.040	26.111	1,381
2023-08-28	31.365	31.535	31.195	31.195	26.241	6,600
2023-08-25	31.200	31.530	31.040	31.530	26.523	1,812
2023-08-24	30.870	31.260	30.835	31.040	26.111	9,410
2023-08-23	30.675	31.115	30.615	30.870	25.968	2,495
2023-08-22	30.830	30.890	30.550	30.640	25.774	2,505
2023-08-21	31.005	31.175	30.685	30.785	25.896	7,100
2023-08-18	30.725	31.105	30.720	31.040	26.111	8,371
2023-08-17	30.995	31.155	30.720	30.870	25.968	5,077
2023-08-16	30.860	31.135	30.860	31.095	26.157	3,544
2023-08-15	31.325	31.455	30.855	30.920	26.010	5,127
2023-08-14	31.785	31.820	31.430	31.430	26.439	2,700
2023-08-11	31.490	31.490	31.330	31.450	26.455	532
2023-08-10	31.595	31.665	31.400	31.460	26.464	5,253
2023-08-09	31.540	31.600	31.380	31.600	26.582	9,198
2023-08-08	31.915	32.085	31.370	31.395	26.409	2,942
2023-08-07	32.340	32.720	31.810	31.850	26.792	9,081
2023-08-04	32.355	32.600	32.225	32.225	27.107	1,188
2023-08-03	33.275	33.590	32.580	32.595	27.419	4,542
2023-08-02	32.495	33.010	32.080	33.010	27.768	4,193
2023-08-01	32.935	33.105	32.520	32.575	27.402	2,547
2023-07-31	33.050	33.050	32.665	32.785	27.578	961
2023-07-28	33.190	33.200	32.920	32.925	27.696	2,220
2023-07-27	32.865	33.250	32.600	33.050	27.801	500
2023-07-26	33.120	33.175	32.865	32.865	27.646	1,459
2023-07-25	32.820	33.040	32.785	32.990	27.751	794
2023-07-24	32.765	32.980	32.645	32.835	27.621	1,936
2023-07-21	32.575	32.915	32.575	32.880	27.658	2,835
2023-07-20	32.465	32.700	32.075	32.700	27.507	3,135
2023-07-19	31.720	32.195	31.580	32.145	27.040	6,363
2023-07-18	31.765	32.110	31.600	31.790	26.741	4,921
2023-07-17	32.105	32.105	31.700	31.810	26.758	2,847
2023-07-14	31.880	31.890	31.620	31.725	26.687	13,141
2023-07-13	32.160	32.225	31.900	31.900	26.834	5,426
2023-07-12	32.390	32.660	32.160	32.160	27.053	2,337
2023-07-11	32.330	32.430	32.200	32.390	27.246	2,839
2023-07-10	32.495	32.600	32.270	32.555	27.385	2,299
2023-07-07	32.915	32.930	32.500	32.555	27.385	2,489
2023-07-06	33.145	33.145	32.725	32.940	27.709	2,498
2023-07-05	33.100	33.205	32.750	33.120	27.860	5,111
2023-07-04	32.900	33.475	32.800	33.255	27.974	2,963
2023-07-03	32.650	32.935	32.500	32.935	27.705	6,150
2023-06-30	32.245	32.485	32.200	32.450	27.297	1,783

← NewerPage 14 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.