Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	35.478	35.615	34.683	34.983	31.010	14,323
2024-09-02	35.315	35.315	35.315	35.315	31.305	0
2024-08-30	35.020	35.440	34.830	35.020	31.043	5,982
2024-08-29	35.500	35.500	34.990	35.258	30.899	9,736
2024-08-28	35.740	35.740	35.310	35.545	31.151	27,044
2024-08-27	36.040	36.150	35.600	36.040	31.585	5,405
2024-08-23	35.660	35.891	35.660	35.715	31.300	5,009
2024-08-22	35.405	35.620	35.290	35.415	31.037	3,539
2024-08-21	35.110	35.565	35.110	35.110	30.770	13,005
2024-08-20	35.110	35.410	35.010	35.110	30.770	6,285
2024-08-19	35.110	35.341	34.725	35.110	30.770	7,789
2024-08-16	35.110	35.110	34.045	35.110	30.770	13,496
2024-08-15	35.110	35.110	34.135	35.110	30.770	12,228
2024-08-14	35.110	35.110	34.560	35.110	30.770	6,733
2024-08-13	35.110	35.110	33.533	35.110	30.770	7,161
2024-08-12	35.110	35.160	34.100	35.110	30.770	4,542
2024-08-09	35.110	35.371	34.817	35.110	30.770	4,932
2024-08-08	35.110	35.315	34.620	35.110	30.770	4,763
2024-08-07	35.110	35.390	34.692	35.110	30.770	5,655
2024-08-06	35.330	35.650	34.978	35.405	31.029	13,684
2024-08-05	35.525	36.489	34.530	35.388	31.013	30,178
2024-08-02	35.068	36.210	34.940	36.063	31.605	25,925
2024-08-01	34.893	35.560	34.730	35.200	30.849	11,173
2024-07-31	33.863	35.573	33.840	35.215	30.862	28,080
2024-07-30	33.483	33.880	33.280	33.483	29.344	7,989
2024-07-29	33.540	33.540	32.990	33.540	29.394	12,030
2024-07-26	33.410	33.530	33.215	33.405	29.276	12,247
2024-07-25	33.180	34.107	33.180	34.105	29.889	13,169
2024-07-24	33.005	33.340	32.560	33.005	28.925	6,474
2024-07-23	32.900	32.965	32.653	32.878	28.813	2,268
2024-07-22	33.173	33.218	32.729	33.178	29.076	5,578
2024-07-19	33.730	33.730	33.020	33.730	29.561	16,869
2024-07-18	33.725	34.401	33.590	33.863	29.677	16,317
2024-07-17	33.090	33.859	33.090	33.445	29.311	20,132
2024-07-16	32.258	32.909	32.240	32.863	28.800	7,676
2024-07-15	32.173	32.550	31.980	32.173	28.196	8,989
2024-07-12	32.220	32.458	32.070	32.220	28.237	21,483
2024-07-11	32.020	32.230	31.590	32.020	28.062	22,384
2024-07-10	31.973	32.040	31.790	31.963	28.012	10,433
2024-07-09	32.178	32.235	31.780	32.235	28.250	6,617
2024-07-08	32.220	32.220	31.970	32.215	28.233	16,104
2024-07-05	32.358	32.358	31.859	32.358	28.358	17,714
2024-07-04	32.073	32.073	32.073	32.073	28.108	0
2024-07-03	32.015	32.239	31.954	32.015	28.058	11,782
2024-07-02	31.930	32.000	31.730	31.935	27.987	8,197
2024-07-01	32.293	32.650	31.879	32.293	28.301	26,962
2024-06-28	32.393	32.455	32.065	32.393	28.388	35,891
2024-06-27	32.330	32.430	32.125	32.330	28.334	5,085
2024-06-26	32.505	32.505	32.240	32.505	28.487	12,141
2024-06-25	33.310	33.335	32.825	33.335	29.214	15,504
2024-06-24	33.010	33.354	32.935	33.010	28.930	8,862
2024-06-21	32.653	33.150	32.653	32.653	28.616	14,099
2024-06-20	32.768	32.810	32.380	32.768	28.717	8,307
2024-06-19	32.653	32.653	32.653	32.653	28.616	0
2024-06-18	32.778	33.000	32.524	32.778	28.726	20,959
2024-06-17	32.440	32.941	32.080	32.440	28.430	14,316
2024-06-14	32.653	32.653	32.250	32.653	28.616	45,944
2024-06-13	32.765	32.765	32.279	32.640	28.605	29,654
2024-06-12	33.600	33.700	32.979	33.600	29.447	13,113
2024-06-11	33.635	33.765	33.210	33.630	29.473	5,616

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4000 USD
2026-06-04	0.4000 USD
2026-03-05	0.4000 USD
2025-11-27	0.4000 USD
2025-08-28	0.4000 USD
2025-05-29	0.4000 USD
2025-03-06	0.4000 USD
2024-11-28	0.4000 USD
2024-08-30	0.4000 USD
2024-06-06	0.4000 USD
2024-03-07	0.4000 USD
2023-11-30	0.4000 USD
2023-08-31	0.4000 USD
2023-06-05	0.4000 USD
2023-03-09	0.4000 USD
2022-11-23	0.4000 USD
2022-08-25	0.4000 USD
2022-05-26	0.4000 USD
2022-03-10	0.4000 USD
2021-11-24	0.4000 USD
2021-08-31	0.4000 USD
2021-05-27	0.4000 USD
2021-03-11	0.4000 USD
2020-11-25	0.4000 USD
2020-08-27	0.4000 USD
2020-05-28	0.4000 USD
2020-03-12	0.4000 USD
2019-11-14	0.4000 USD
2019-08-20	0.4000 USD
2019-05-30	0.4000 USD
2019-03-07	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.