Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	36.770	37.370	36.770	36.835	30.119	1,109
2022-10-13	36.400	36.800	36.150	36.545	29.882	659
2022-10-12	36.240	36.815	35.820	36.625	29.947	2,588
2022-10-11	35.330	35.765	34.765	35.525	29.048	1,925
2022-10-10	34.260	35.025	34.260	34.800	28.455	2,274
2022-10-07	33.950	34.145	33.950	33.995	27.797	728
2022-10-06	33.885	34.490	33.885	34.055	27.846	373
2022-10-05	34.200	34.565	33.725	34.035	27.829	2,573
2022-10-04	34.715	35.135	34.305	34.535	28.238	2,389
2022-10-03	34.245	34.400	34.055	34.385	28.115	1,431
2022-09-30	34.475	34.740	34.115	34.185	27.952	1,109
2022-09-29	35.000	35.195	34.195	34.195	27.960	2,336
2022-09-28	34.670	34.750	34.240	34.655	28.336	2,009
2022-09-27	35.640	35.640	34.205	35.055	28.663	270
2022-09-26	34.950	35.470	34.640	35.315	28.876	1,606
2022-09-23	35.225	35.225	34.765	34.910	28.545	1,141
2022-09-22	35.055	35.195	34.690	35.040	28.651	2,327
2022-09-21	34.200	35.270	34.145	35.185	28.770	2,747
2022-09-20	34.700	34.700	34.060	34.060	27.850	1,478
2022-09-19	34.995	35.040	34.305	34.840	28.487	3,041
2022-09-16	34.310	34.805	34.310	34.595	28.287	706
2022-09-15	35.315	35.335	34.780	34.820	28.471	3,072
2022-09-14	35.095	35.635	35.055	35.275	28.843	1,721
2022-09-13	36.050	36.460	36.050	36.145	29.555	1,989
2022-09-12	36.110	36.350	35.690	36.350	29.722	3,120
2022-09-09	36.140	36.660	35.890	36.125	29.538	5,992
2022-09-08	37.255	37.430	36.545	36.860	30.139	14,278
2022-09-07	37.515	38.425	36.920	37.415	30.593	4,984
2022-09-06	37.385	38.000	37.385	37.900	30.990	8,570
2022-09-05	37.430	37.790	37.090	37.790	30.900	156
2022-09-02	37.600	38.395	37.505	38.120	31.169	3,248
2022-09-01	37.385	37.980	36.695	37.980	31.055	3,428
2022-08-31	37.905	38.230	36.990	37.585	30.732	5,950
2022-08-30	38.495	38.830	37.520	37.740	30.859	2,489
2022-08-29	38.195	38.265	37.645	38.265	31.288	2,316
2022-08-26	38.850	38.850	38.355	38.410	31.407	110
2022-08-25	38.795	39.205	38.475	38.770	31.701	4,537
2022-08-24	39.000	39.080	38.615	38.965	31.579	3,408
2022-08-23	38.340	39.000	38.275	38.685	31.352	45,483
2022-08-22	37.990	38.585	37.895	38.535	31.231	7,547
2022-08-19	37.735	38.270	37.725	38.015	30.809	1,949
2022-08-18	38.060	38.060	37.395	37.520	30.408	3,568
2022-08-17	38.585	38.585	37.705	37.705	30.558	1,896
2022-08-16	38.000	38.345	37.825	38.120	30.894	5,495
2022-08-15	39.000	39.000	37.330	37.775	30.615	1,946
2022-08-12	37.610	37.760	37.570	37.625	30.493	2,624
2022-08-11	37.445	37.800	37.170	37.800	30.635	2,039
2022-08-10	37.505	37.775	36.690	37.450	30.351	7,183
2022-08-09	37.345	37.610	36.845	37.455	30.355	254,191
2022-08-08	36.990	37.245	36.395	37.165	30.120	9,994
2022-08-05	36.005	36.630	36.000	36.630	29.687	1,276
2022-08-04	36.495	36.800	36.185	36.295	29.415	2,089
2022-08-03	36.590	36.660	36.405	36.605	29.666	704
2022-08-02	36.700	36.720	36.150	36.530	29.606	1,458
2022-08-01	36.070	36.485	35.875	36.245	29.375	3,867
2022-07-29	36.090	36.500	36.000	36.090	29.249	2,263
2022-07-28	35.625	36.500	35.625	35.790	29.006	11,331
2022-07-27	38.020	38.185	35.000	35.595	28.848	10,782
2022-07-26	37.320	37.850	37.120	37.850	30.675	3,161
2022-07-25	37.815	37.835	37.415	37.715	30.566	885

← NewerPage 18 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.