Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	35.770	35.945	35.415	35.700	29.741	3,234
2023-03-31	35.630	35.900	35.270	35.585	29.646	1,353
2023-03-30	35.840	35.915	35.480	35.645	29.696	540
2023-03-29	35.610	35.880	35.325	35.790	29.816	77
2023-03-28	35.920	35.920	35.595	35.615	29.671	548
2023-03-27	35.375	35.890	35.375	35.840	29.858	1,507
2023-03-24	34.300	35.305	34.300	35.305	29.412	1,996
2023-03-23	34.745	34.745	34.420	34.685	28.896	5,914
2023-03-22	35.295	35.520	35.070	35.365	29.462	2,101
2023-03-21	35.105	35.545	35.105	35.255	29.371	3,156
2023-03-20	35.055	35.320	35.030	35.275	29.387	1,370
2023-03-17	35.965	35.965	35.290	35.290	29.400	2,080
2023-03-16	35.840	36.080	35.470	35.485	29.562	1,597
2023-03-15	35.495	36.015	35.410	35.840	29.858	4,116
2023-03-14	35.745	35.795	35.390	35.555	29.621	2,706
2023-03-13	35.605	35.925	35.155	35.710	29.750	9,753
2023-03-10	35.795	35.795	35.395	35.695	29.737	4,378
2023-03-09	36.245	36.245	35.665	35.725	29.762	2,146
2023-03-08	36.400	36.845	36.350	36.375	30.017	3,158
2023-03-07	36.425	36.800	36.420	36.525	30.141	2,436
2023-03-06	36.995	36.995	36.310	36.410	30.046	15,468
2023-03-03	36.500	36.600	36.000	36.425	30.058	482
2023-03-02	36.090	36.595	35.935	36.510	30.128	1,289
2023-03-01	37.045	37.045	35.730	35.925	29.646	3,850
2023-02-28	37.595	37.595	36.965	37.030	30.558	804
2023-02-27	37.700	37.700	36.975	37.570	31.003	8,769
2023-02-24	37.540	37.805	36.850	37.605	31.032	3,974
2023-02-23	37.540	37.575	37.175	37.455	30.908	2,092
2023-02-22	37.435	37.650	37.330	37.505	30.950	962
2023-02-21	37.620	37.620	37.095	37.335	30.809	1,763
2023-02-20	37.475	37.810	37.155	37.155	30.661	3,087
2023-02-17	37.370	37.420	37.345	37.345	30.818	179
2023-02-16	37.600	37.600	37.000	37.185	30.686	1,560
2023-02-15	37.435	37.750	36.505	37.525	30.966	5,067
2023-02-14	37.740	37.745	37.155	37.155	30.661	1,301
2023-02-13	37.280	37.650	36.885	37.430	30.888	2,119
2023-02-10	36.460	37.045	36.215	37.035	30.562	1,195
2023-02-09	36.575	36.575	36.140	36.180	29.856	7,514
2023-02-08	36.760	36.905	36.415	36.760	30.335	1,699
2023-02-07	36.985	37.300	36.745	36.745	30.322	6,117
2023-02-06	36.600	36.805	36.320	36.805	30.372	1,983
2023-02-03	36.945	37.000	36.200	36.295	29.951	2,825
2023-02-02	36.670	36.995	36.475	36.475	30.100	3,270
2023-02-01	37.260	37.360	37.115	37.120	30.632	2,705
2023-01-31	37.395	37.445	36.870	36.870	30.426	4,130
2023-01-30	36.500	37.245	36.200	37.125	30.636	2,830
2023-01-27	36.640	36.735	36.000	36.215	29.885	2,404
2023-01-26	36.685	36.770	36.100	36.380	30.021	5,810
2023-01-25	36.800	36.800	36.375	36.375	30.017	2,318
2023-01-24	37.245	37.265	36.690	36.690	30.277	741
2023-01-23	36.895	37.265	36.560	36.910	30.459	2,541
2023-01-20	36.850	37.095	36.390	36.635	30.232	3,887
2023-01-19	37.000	37.195	36.355	37.070	30.591	14,004
2023-01-18	39.200	39.300	37.120	37.120	30.632	6,156
2023-01-17	39.200	39.400	39.000	39.270	32.406	2,316
2023-01-16	39.165	39.430	39.005	39.320	32.447	1,720
2023-01-13	39.170	39.290	39.015	39.280	32.414	2,222
2023-01-12	39.700	39.700	39.120	39.200	32.348	1,758
2023-01-11	39.500	39.700	39.310	39.420	32.530	1,486
2023-01-10	39.315	39.575	39.040	39.465	32.567	662

← NewerPage 16 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.