Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	37.815	37.835	37.415	37.715	30.566	885
2022-07-22	37.260	37.555	37.155	37.515	30.404	965
2022-07-21	37.190	37.550	37.190	37.250	30.189	1,695
2022-07-20	38.030	38.280	37.490	37.680	30.538	1,822
2022-07-19	37.800	38.095	37.000	37.865	30.688	9,740
2022-07-18	37.435	37.945	37.400	37.945	30.752	2,068
2022-07-15	39.195	39.195	37.625	37.625	30.493	1,989
2022-07-14	39.000	39.105	38.485	38.485	31.190	2,498
2022-07-13	38.550	38.800	37.935	38.475	31.182	2,585
2022-07-12	38.595	38.865	37.865	38.605	31.287	6,179
2022-07-11	38.000	38.575	37.790	38.200	30.959	1,819
2022-07-08	37.715	37.900	37.265	37.855	30.679	1,718
2022-07-07	37.700	37.775	37.290	37.350	30.270	9,849
2022-07-06	37.325	37.655	36.930	37.390	30.303	887
2022-07-05	36.665	37.500	36.665	36.785	29.812	2,409
2022-07-04	37.185	37.395	36.655	37.395	30.307	3,833
2022-07-01	36.180	36.960	36.020	36.695	29.739	5,304
2022-06-30	36.355	36.690	36.065	36.615	29.674	2,118
2022-06-29	35.680	36.470	35.475	36.350	29.460	1,682
2022-06-28	37.000	37.000	36.270	36.325	29.439	7,179
2022-06-27	36.495	36.500	35.800	36.250	29.379	4,437
2022-06-24	35.785	36.235	35.670	36.235	29.367	6,735
2022-06-23	35.340	35.995	34.105	35.815	29.026	7,470
2022-06-22	34.895	35.660	34.745	35.330	28.633	10,276
2022-06-21	33.635	34.435	33.600	34.420	27.896	4,022
2022-06-20	34.345	34.345	33.315	34.165	27.689	4,250
2022-06-17	33.730	34.490	33.695	33.695	27.308	2,622
2022-06-16	34.975	34.975	34.000	34.285	27.786	7,826
2022-06-15	34.535	35.020	34.430	34.860	28.252	2,638
2022-06-14	34.635	34.900	34.125	34.545	27.997	3,214
2022-06-13	35.620	35.825	35.030	35.395	28.686	16,039
2022-06-10	35.325	35.715	34.975	35.665	28.905	2,864
2022-06-09	34.915	35.645	34.700	35.320	28.625	6,348
2022-06-08	34.795	34.795	34.350	34.705	28.127	1,470
2022-06-07	34.365	34.450	34.065	34.315	27.810	5,590
2022-06-06	34.270	34.270	33.690	33.955	27.519	2,216
2022-06-03	33.980	34.330	33.710	33.745	27.349	6,616
2022-06-02	35.360	35.360	32.595	32.660	26.469	26,226
2022-06-01	35.390	35.500	34.800	34.875	28.264	4,119
2022-05-31	35.400	35.480	34.880	34.975	28.345	7,542
2022-05-30	35.150	35.775	35.050	35.775	28.994	5,542
2022-05-27	34.570	34.925	34.240	34.620	28.058	19,899
2022-05-26	37.180	37.180	33.155	34.115	27.648	53,791
2022-05-25	37.085	37.460	36.900	37.390	30.024	4,702
2022-05-24	36.005	36.625	35.405	35.945	28.863	5,201
2022-05-23	36.700	36.910	36.005	36.910	29.638	2,222
2022-05-20	36.505	36.890	36.050	36.105	28.992	8,659
2022-05-19	37.645	37.645	35.875	36.425	29.249	24,711
2022-05-18	41.020	41.475	38.930	38.930	31.260	12,481
2022-05-17	42.290	42.690	40.810	41.225	33.103	3,474
2022-05-16	42.495	42.750	42.000	42.700	34.288	5,849
2022-05-13	41.195	42.165	41.110	42.165	33.858	8,576
2022-05-12	41.320	41.900	40.920	41.465	33.296	8,513
2022-05-11	41.240	41.700	41.000	41.680	33.469	7,300
2022-05-10	42.340	42.400	41.385	41.385	33.232	8,930
2022-05-09	41.190	42.310	40.670	42.040	33.758	9,688
2022-05-06	40.720	41.255	40.460	40.950	32.882	8,032
2022-05-05	41.045	41.190	40.570	41.140	33.035	5,609
2022-05-04	40.870	40.920	40.025	40.445	32.477	5,404
2022-05-03	40.165	40.280	39.465	40.280	32.344	4,642

← NewerPage 19 of 22 · 1,276 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.