Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	32.450	32.460	31.705	31.705	25.208	2,146
2022-02-02	32.195	32.220	31.650	31.965	25.415	7,187
2022-02-01	31.810	31.885	31.595	31.595	25.121	4,621
2022-01-31	32.260	32.325	31.475	31.635	25.153	11,123
2022-01-28	32.460	32.780	31.665	31.910	25.371	18,296
2022-01-27	31.890	33.145	31.890	32.845	26.115	5,349
2022-01-26	32.110	32.630	31.955	32.310	25.689	8,680
2022-01-25	32.130	32.375	31.675	32.005	25.447	7,885
2022-01-24	32.775	32.845	32.130	32.160	25.570	16,800
2022-01-21	32.775	33.260	32.385	32.850	26.119	4,658
2022-01-20	32.950	33.100	32.640	33.010	26.246	3,592
2022-01-19	33.200	33.420	32.480	33.060	26.286	12,625
2022-01-18	33.495	33.500	32.710	32.980	26.222	6,857
2022-01-17	33.325	33.470	33.175	33.300	26.477	4,207
2022-01-14	32.885	33.165	32.730	33.085	26.306	5,439
2022-01-13	32.720	32.970	32.410	32.865	26.131	4,143
2022-01-12	33.255	33.255	32.645	32.760	26.047	1,881
2022-01-11	33.005	33.105	32.540	32.635	25.948	6,791
2022-01-10	33.005	33.260	32.765	32.820	26.095	6,877
2022-01-07	33.000	33.000	32.345	32.695	25.996	3,229
2022-01-06	32.585	32.870	32.285	32.840	26.111	5,892
2022-01-05	32.830	32.830	32.510	32.720	26.015	5,244
2022-01-04	32.045	32.790	31.865	32.735	26.027	8,798
2022-01-03	31.735	31.980	31.575	31.615	25.137	4,584
2021-12-30	31.500	31.770	31.500	31.650	25.165	6,361
2021-12-29	31.640	31.820	31.565	31.565	25.097	7,984
2021-12-28	31.150	31.665	31.150	31.665	25.177	12,135
2021-12-27	31.500	31.500	30.920	31.245	24.843	2,631
2021-12-23	31.100	31.330	30.905	31.195	24.803	4,152
2021-12-22	31.135	31.135	30.660	30.995	24.644	1,809
2021-12-21	31.495	31.495	31.085	31.230	24.831	12,829
2021-12-20	31.155	31.380	31.000	31.015	24.660	9,224
2021-12-17	31.830	32.235	31.605	31.930	25.387	5,093
2021-12-16	32.000	32.000	30.760	31.515	25.057	3,779
2021-12-15	31.035	31.035	30.700	30.910	24.576	3,620
2021-12-14	30.620	31.105	30.410	31.025	24.668	21,815
2021-12-13	30.395	30.475	30.165	30.455	24.215	14,465
2021-12-10	29.695	29.890	29.505	29.745	23.650	4,340
2021-12-09	29.500	29.500	29.250	29.340	23.328	4,673
2021-12-08	31.005	31.005	29.440	29.470	23.431	17,759
2021-12-07	30.585	30.705	30.335	30.705	24.413	3,384
2021-12-06	30.015	30.685	29.820	30.585	24.318	6,378
2021-12-03	29.575	29.865	29.275	29.845	23.730	9,874
2021-12-02	30.130	30.130	28.935	29.430	23.400	10,271
2021-12-01	29.985	30.190	29.570	29.700	23.614	10,918
2021-11-30	30.650	30.650	29.930	30.035	23.881	3,502
2021-11-29	31.105	31.125	30.500	30.590	24.322	6,042
2021-11-26	31.605	31.605	30.730	30.750	24.449	40,707
2021-11-25	31.225	31.620	31.225	31.550	25.085	2,859
2021-11-24	31.195	31.710	31.155	31.155	24.771	21,296
2021-11-23	31.600	31.995	31.500	31.910	25.098	3,304
2021-11-22	31.695	31.695	31.250	31.505	24.779	8,168
2021-11-19	31.250	31.430	30.980	30.980	24.366	5,067
2021-11-18	31.800	31.920	30.625	31.130	24.484	24,112
2021-11-17	32.535	32.975	32.495	32.495	25.558	9,063
2021-11-16	32.945	33.390	32.880	32.885	25.865	6,763
2021-11-15	32.950	32.950	32.490	32.860	25.845	2,087
2021-11-12	32.715	32.715	32.460	32.695	25.715	1,915
2021-11-11	32.470	32.820	32.470	32.600	25.641	3,517
2021-11-10	32.525	32.655	32.115	32.565	25.613	6,959

← NewerPage 21 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.