Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	32.065	32.425	32.015	32.190	27.078	6,808
2023-06-28	32.455	32.575	32.000	32.065	26.973	13,059
2023-06-27	32.740	32.740	32.355	32.355	27.217	1,593
2023-06-26	33.625	33.625	32.180	32.430	27.280	3,173
2023-06-23	32.980	33.275	32.980	33.140	27.877	2,661
2023-06-22	32.985	33.090	32.635	32.860	27.642	1,876
2023-06-21	33.600	33.755	33.345	33.345	28.050	1,735
2023-06-20	33.700	34.010	33.700	33.785	28.420	2,045
2023-06-19	33.890	34.045	33.660	33.925	28.537	1,243
2023-06-16	33.745	33.985	33.500	33.985	28.588	5,070
2023-06-15	33.945	34.090	33.660	33.685	28.336	3,236
2023-06-14	34.255	34.255	33.645	33.810	28.441	5,607
2023-06-13	34.165	34.165	33.740	34.045	28.638	8,675
2023-06-12	34.485	34.485	33.850	33.995	28.596	3,410
2023-06-09	34.460	34.560	34.345	34.345	28.891	5,763
2023-06-08	35.000	35.000	34.210	34.210	28.777	3,473
2023-06-07	35.370	35.490	34.425	34.535	29.051	8,303
2023-06-06	35.450	35.590	35.175	35.195	29.606	2,422
2023-06-05	35.750	35.965	35.500	35.565	29.917	2,295
2023-06-02	35.750	35.855	35.390	35.720	29.758	8,032
2023-06-01	35.765	36.105	35.565	35.565	29.629	3,880
2023-05-31	35.445	35.860	35.310	35.860	29.875	3,337
2023-05-30	35.995	35.995	35.255	35.335	29.437	2,369
2023-05-29	35.890	36.040	35.660	36.040	30.025	877
2023-05-26	35.650	35.835	35.500	35.650	29.700	1,046
2023-05-25	35.940	36.000	35.600	35.820	29.841	3,745
2023-05-24	36.095	36.130	35.800	35.815	29.837	2,850
2023-05-23	35.990	36.115	35.740	36.115	30.087	915
2023-05-22	36.295	36.295	35.920	35.920	29.925	777
2023-05-19	36.000	36.315	36.000	36.075	30.054	1,906
2023-05-18	36.085	36.160	35.700	35.760	29.791	1,723
2023-05-17	35.700	36.385	35.630	35.720	29.758	2,279
2023-05-16	37.120	37.120	36.000	36.010	30.000	5,473
2023-05-15	37.495	37.600	36.975	37.055	30.870	3,108
2023-05-12	37.190	37.390	37.190	37.390	31.149	621
2023-05-11	37.255	37.425	37.060	37.090	30.899	1,566
2023-05-10	37.370	37.525	37.130	37.385	31.145	1,077
2023-05-09	37.145	37.570	37.145	37.325	31.095	968
2023-05-08	37.435	37.835	37.195	37.320	31.091	1,319
2023-05-05	36.975	37.500	36.895	37.325	31.095	2,276
2023-05-04	36.675	36.700	36.600	36.700	30.574	467
2023-05-03	35.850	37.275	35.630	37.240	31.024	4,032
2023-05-02	36.190	36.320	35.695	35.720	29.758	994
2023-04-28	35.950	36.180	35.740	35.745	29.779	1,997
2023-04-27	35.580	35.850	35.500	35.650	29.700	720
2023-04-26	35.490	35.715	35.320	35.510	29.583	755
2023-04-25	35.560	36.040	35.550	36.040	30.025	870
2023-04-24	35.855	35.855	35.495	35.635	29.687	3,588
2023-04-21	35.900	36.000	35.535	35.535	29.604	521
2023-04-20	35.550	35.995	35.550	35.855	29.870	386
2023-04-19	36.135	36.135	35.885	36.025	30.012	1,665
2023-04-18	36.145	36.650	35.670	35.675	29.721	7,400
2023-04-17	35.545	36.035	35.540	35.980	29.975	1,991
2023-04-14	35.940	35.940	35.300	35.515	29.587	4,204
2023-04-13	35.765	35.895	35.255	35.305	29.412	1,414
2023-04-12	35.955	36.100	35.750	35.820	29.841	1,147
2023-04-11	35.820	35.960	35.550	35.960	29.958	1,172
2023-04-06	35.990	35.990	35.700	35.805	29.829	1,017
2023-04-05	35.400	35.670	35.125	35.670	29.716	918
2023-04-04	35.995	35.995	34.890	34.890	29.067	1,122

← NewerPage 15 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.