Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	40.825	41.125	40.050	40.050	32.160	5,901
2022-04-29	41.600	41.665	40.800	40.870	32.818	12,924
2022-04-28	41.005	41.620	39.800	41.550	33.364	16,572
2022-04-27	39.640	41.000	39.405	40.910	32.850	29,835
2022-04-26	40.195	40.650	40.000	40.550	32.561	16,266
2022-04-25	39.800	40.250	39.470	39.635	31.827	21,124
2022-04-22	40.595	40.935	39.760	40.410	32.449	12,248
2022-04-21	39.530	40.490	39.200	40.490	32.513	7,719
2022-04-20	39.760	39.985	39.230	39.930	32.063	9,833
2022-04-19	39.250	39.500	38.700	39.420	31.654	8,479
2022-04-14	38.310	39.270	38.310	39.245	31.513	11,193
2022-04-13	38.295	38.345	37.870	38.190	30.666	16,646
2022-04-12	37.625	38.125	37.520	38.040	30.546	6,512
2022-04-11	37.735	38.205	37.045	38.115	30.606	6,131
2022-04-08	37.115	37.750	37.000	37.750	30.313	4,053
2022-04-07	36.650	38.250	36.405	36.740	29.502	19,853
2022-04-06	36.550	36.800	35.985	36.790	29.542	4,662
2022-04-05	36.060	36.650	35.870	36.545	29.345	9,413
2022-04-04	35.995	36.400	35.445	35.945	28.863	3,880
2022-04-01	35.975	36.000	35.460	35.625	28.607	4,079
2022-03-31	35.120	35.680	35.060	35.375	28.406	3,584
2022-03-30	35.190	35.400	34.960	35.070	28.161	3,517
2022-03-29	35.995	35.995	35.280	35.390	28.418	6,697
2022-03-28	35.460	36.000	35.330	35.765	28.719	9,083
2022-03-25	35.380	35.750	35.040	35.650	28.627	5,034
2022-03-24	35.095	35.115	34.800	35.010	28.113	3,799
2022-03-23	34.460	35.030	34.325	34.590	27.775	18,422
2022-03-22	34.500	34.500	34.070	34.200	27.462	3,910
2022-03-21	34.250	34.370	34.000	34.080	27.366	6,049
2022-03-18	34.130	34.390	33.645	33.645	27.017	11,622
2022-03-17	34.565	34.565	33.690	33.945	27.258	4,441
2022-03-16	35.000	35.000	34.065	34.270	27.518	4,828
2022-03-15	34.085	34.960	33.915	34.890	28.016	14,539
2022-03-14	34.660	34.660	34.110	34.290	27.535	4,536
2022-03-11	34.365	35.160	34.060	34.690	27.856	13,677
2022-03-10	34.520	34.640	33.765	33.765	27.113	8,413
2022-03-09	35.695	35.905	34.150	34.975	27.808	37,577
2022-03-08	36.595	37.065	36.045	36.045	28.659	17,388
2022-03-07	35.985	37.565	35.630	37.395	29.732	58,673
2022-03-04	35.880	36.510	35.390	36.470	28.997	39,391
2022-03-03	35.395	35.950	35.090	35.700	28.385	4,397
2022-03-02	34.640	35.085	34.420	35.060	27.876	6,363
2022-03-01	35.070	35.325	34.590	34.640	27.542	3,401
2022-02-28	35.530	35.685	34.725	34.890	27.741	9,068
2022-02-25	34.895	35.520	34.340	35.305	28.071	11,058
2022-02-24	34.305	35.745	34.305	34.445	27.387	36,237
2022-02-23	35.505	35.750	35.245	35.390	28.138	23,809
2022-02-22	32.805	35.065	32.805	35.020	27.844	37,168
2022-02-21	33.850	34.000	33.255	33.350	26.516	13,324
2022-02-18	33.250	34.405	32.915	33.995	27.029	28,027
2022-02-17	32.300	32.860	31.920	32.720	26.015	11,176
2022-02-16	30.700	32.480	30.535	31.955	25.407	21,662
2022-02-15	30.680	30.770	30.470	30.475	24.230	8,425
2022-02-14	30.540	30.800	30.180	30.280	24.075	10,302
2022-02-11	30.000	30.630	30.000	30.460	24.219	7,289
2022-02-10	30.890	30.890	30.120	30.245	24.048	8,901
2022-02-09	30.770	30.850	30.505	30.505	24.254	5,553
2022-02-08	30.500	30.665	30.380	30.510	24.258	3,827
2022-02-07	30.595	30.610	30.200	30.435	24.199	6,211
2022-02-04	31.910	31.910	30.400	30.595	24.326	8,351

← NewerPage 20 of 22 · 1,279 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.