Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	29.960	30.230	29.790	30.170	26.795	8,570
2024-11-21	29.375	29.605	29.310	29.595	26.284	6,349
2024-11-20	29.005	29.400	28.980	29.270	25.996	9,573
2024-11-19	29.330	29.430	28.835	29.130	25.871	9,850
2024-11-18	29.750	29.860	29.350	29.635	26.320	7,568
2024-11-15	30.150	30.300	29.050	29.090	25.836	7,429
2024-11-14	30.475	30.710	30.310	30.360	26.964	1,966
2024-11-13	30.130	30.450	30.020	30.275	26.888	1,692
2024-11-12	30.740	30.750	30.290	30.290	26.902	5,514
2024-11-11	30.900	31.095	30.750	30.845	27.395	3,735
2024-11-08	30.575	30.755	30.380	30.755	27.315	5,087
2024-11-07	31.150	31.300	30.665	30.730	27.292	6,853
2024-11-06	31.865	31.865	31.205	31.435	27.919	6,339
2024-11-05	30.590	30.895	30.300	30.675	27.244	4,941
2024-11-04	30.820	30.895	30.550	30.615	27.190	3,381
2024-11-01	30.880	31.030	30.735	31.000	27.532	4,941
2024-10-31	31.140	31.190	30.825	31.055	27.581	4,538
2024-10-30	32.060	32.290	30.860	30.990	27.523	6,361
2024-10-29	32.440	32.465	32.300	32.380	28.758	1,377
2024-10-28	31.995	32.450	31.980	32.435	28.807	3,052
2024-10-25	32.100	32.360	32.060	32.250	28.642	3,584
2024-10-24	32.860	32.860	32.660	32.675	29.020	173
2024-10-23	32.995	32.995	32.645	32.870	29.193	410
2024-10-22	32.625	33.150	32.620	33.010	29.317	1,752
2024-10-21	33.025	33.450	32.975	32.975	29.286	5,206
2024-10-18	33.170	33.215	32.845	33.215	29.499	974
2024-10-17	32.850	33.220	32.680	33.035	29.340	6,038
2024-10-16	32.800	32.930	32.685	32.840	29.166	4,232
2024-10-15	32.495	33.195	32.125	32.895	29.215	4,042
2024-10-14	32.160	32.340	32.035	32.150	28.554	820
2024-10-11	31.870	32.095	31.830	32.090	28.500	898
2024-10-10	31.695	32.000	31.570	31.865	28.300	2,216
2024-10-09	31.695	31.695	31.575	31.695	28.149	405
2024-10-08	31.370	31.560	30.925	31.525	27.998	2,881
2024-10-07	31.555	31.695	31.415	31.505	27.981	6,144
2024-10-04	30.950	31.290	30.915	31.290	27.790	217
2024-10-03	31.230	31.260	30.785	30.960	27.497	1,328
2024-10-02	31.850	31.950	31.010	31.010	27.541	1,575
2024-10-01	31.465	31.900	31.430	31.855	28.292	3,058
2024-09-30	31.695	31.740	31.405	31.480	27.958	2,469
2024-09-27	31.325	31.980	31.200	31.925	28.354	2,741
2024-09-26	31.035	31.255	30.970	31.010	27.541	1,987
2024-09-25	31.005	31.190	30.810	31.040	27.568	5,517
2024-09-24	31.260	31.265	31.055	31.225	27.732	936
2024-09-23	31.415	31.545	31.075	31.445	27.927	518
2024-09-20	31.480	31.490	31.245	31.245	27.750	821
2024-09-19	31.765	31.765	31.415	31.415	27.901	1,152
2024-09-18	31.590	31.770	31.405	31.770	28.216	911
2024-09-17	31.965	32.200	31.850	32.015	28.434	883
2024-09-16	32.025	32.195	31.940	31.975	28.398	1,658
2024-09-13	31.750	32.050	31.710	32.050	28.465	4,096
2024-09-12	31.955	32.030	31.560	31.750	28.198	1,647
2024-09-11	32.210	32.280	31.790	31.915	28.345	1,723
2024-09-10	32.660	32.815	32.500	32.500	28.864	1,588
2024-09-09	32.610	32.665	32.205	32.665	29.011	2,138
2024-09-06	32.540	32.575	32.540	32.575	28.931	105
2024-09-05	32.505	32.895	32.395	32.755	29.091	2,940
2024-09-04	32.145	32.525	32.005	32.525	28.887	6,987
2024-09-03	32.005	32.315	31.455	31.945	28.371	3,011
2024-09-02	31.920	32.100	31.650	31.650	28.109	4,615

← NewerPage 9 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.