Kraft Heinz Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 34.180 | 34.180 | 33.240 | 33.245 | 29.136 | 11,472 |
| 2024-06-07 | 34.683 | 34.860 | 34.261 | 34.683 | 30.395 | 2,877 |
| 2024-06-06 | 34.535 | 34.700 | 33.651 | 34.493 | 30.229 | 5,554 |
| 2024-06-05 | 35.670 | 35.670 | 34.545 | 35.053 | 30.369 | 11,073 |
| 2024-06-04 | 35.335 | 35.580 | 34.670 | 34.973 | 30.300 | 12,869 |
| 2024-06-03 | 35.459 | 35.459 | 35.050 | 35.093 | 30.404 | 6,075 |
| 2024-05-31 | 34.753 | 35.110 | 34.658 | 34.753 | 30.109 | 11,798 |
| 2024-05-30 | 34.688 | 34.850 | 34.560 | 34.678 | 30.044 | 103,556 |
| 2024-05-29 | 35.073 | 35.215 | 34.791 | 35.073 | 30.386 | 11,948 |
| 2024-05-28 | 35.910 | 35.910 | 35.081 | 35.373 | 30.646 | 435,007 |
| 2024-05-24 | 35.868 | 36.131 | 35.850 | 35.853 | 31.062 | 3,771 |
| 2024-05-23 | 36.245 | 36.260 | 35.720 | 36.245 | 31.402 | 5,591 |
| 2024-05-22 | 36.340 | 36.340 | 35.900 | 36.340 | 31.485 | 4,478 |
| 2024-05-21 | 35.953 | 36.080 | 35.700 | 35.953 | 31.149 | 6,203 |
| 2024-05-20 | 36.088 | 36.120 | 35.898 | 36.088 | 31.266 | 5,344 |
| 2024-05-17 | 36.210 | 36.210 | 35.658 | 36.210 | 31.372 | 6,492 |
| 2024-05-16 | 35.958 | 36.250 | 35.870 | 35.958 | 31.153 | 5,775 |
| 2024-05-15 | 36.230 | 36.270 | 35.930 | 36.253 | 31.409 | 9,043 |
| 2024-05-14 | 36.473 | 36.680 | 36.125 | 36.473 | 31.599 | 9,452 |
| 2024-05-13 | 36.345 | 36.635 | 36.240 | 36.345 | 31.489 | 24,606 |
| 2024-05-10 | 35.773 | 36.220 | 35.660 | 35.783 | 31.002 | 7,233 |
| 2024-05-09 | 35.960 | 35.960 | 35.553 | 35.553 | 30.802 | 4,521 |
| 2024-05-08 | 35.963 | 36.130 | 35.810 | 36.130 | 31.303 | 20,321 |
| 2024-05-07 | 35.893 | 36.050 | 35.615 | 35.893 | 31.097 | 10,274 |
| 2024-05-03 | 36.668 | 36.740 | 36.301 | 36.678 | 31.777 | 6,420 |
| 2024-05-02 | 36.605 | 36.981 | 36.390 | 36.605 | 31.714 | 12,658 |
| 2024-05-01 | 38.440 | 39.000 | 35.880 | 36.073 | 31.253 | 16,698 |
| 2024-04-30 | 38.500 | 38.560 | 38.182 | 38.500 | 33.356 | 47,310 |
| 2024-04-29 | 38.220 | 38.520 | 38.160 | 38.230 | 33.122 | 157,596 |
| 2024-04-26 | 38.205 | 38.419 | 37.955 | 38.293 | 33.176 | 5,156 |
| 2024-04-25 | 38.558 | 38.927 | 38.080 | 38.545 | 33.395 | 6,172 |
| 2024-04-24 | 37.830 | 38.530 | 37.450 | 37.830 | 32.775 | 18,027 |
| 2024-04-23 | 37.873 | 38.243 | 37.873 | 37.873 | 32.812 | 5,694 |
| 2024-04-22 | 37.690 | 38.210 | 37.690 | 37.788 | 32.739 | 340,905 |
| 2024-04-19 | 37.000 | 37.730 | 37.000 | 37.258 | 32.279 | 9,673 |
| 2024-04-18 | 36.720 | 37.285 | 36.653 | 37.200 | 32.230 | 5,842 |
| 2024-04-17 | 36.553 | 36.938 | 36.470 | 36.510 | 31.632 | 8,780 |
| 2024-04-16 | 36.325 | 36.597 | 36.325 | 36.453 | 31.582 | 10,133 |
| 2024-04-15 | 36.100 | 36.381 | 35.970 | 36.158 | 31.326 | 10,899 |
| 2024-04-12 | 36.730 | 36.790 | 35.935 | 36.558 | 31.673 | 10,895 |
| 2024-04-11 | 36.810 | 37.010 | 36.360 | 36.778 | 31.864 | 6,726 |
| 2024-04-10 | 37.070 | 37.070 | 36.600 | 36.753 | 31.842 | 5,578 |
| 2024-04-09 | 36.830 | 37.236 | 36.830 | 37.235 | 32.260 | 15,837 |
| 2024-04-08 | 37.100 | 37.100 | 36.725 | 36.725 | 31.818 | 268,008 |
| 2024-04-05 | 37.200 | 37.220 | 36.635 | 37.178 | 32.210 | 14,384 |
| 2024-04-04 | 37.300 | 37.693 | 37.200 | 37.605 | 32.580 | 38,989 |
| 2024-04-03 | 37.245 | 37.495 | 37.226 | 37.230 | 32.256 | 7,408 |
| 2024-04-02 | 37.030 | 37.609 | 37.030 | 37.325 | 32.338 | 92,460 |
| 2024-03-28 | 36.650 | 36.980 | 36.650 | 36.725 | 31.818 | 23,740 |
| 2024-03-27 | 36.353 | 36.835 | 36.353 | 36.353 | 31.495 | 8,771 |
| 2024-03-26 | 36.173 | 36.610 | 36.173 | 36.173 | 31.339 | 103,687 |
| 2024-03-25 | 35.830 | 36.210 | 35.830 | 35.830 | 31.043 | 26,291 |
| 2024-03-22 | 35.515 | 35.940 | 35.515 | 35.515 | 30.770 | 25,233 |
| 2024-03-21 | 35.330 | 35.605 | 35.330 | 35.415 | 30.683 | 2,115 |
| 2024-03-20 | 35.235 | 35.680 | 35.075 | 35.235 | 30.527 | 18,762 |
| 2024-03-19 | 34.805 | 35.290 | 34.805 | 34.805 | 30.155 | 11,407 |
| 2024-03-18 | 34.715 | 35.020 | 34.278 | 34.278 | 29.698 | 21,999 |
| 2024-03-15 | 34.580 | 34.580 | 34.250 | 34.405 | 29.808 | 13,095 |
| 2024-03-14 | 34.453 | 34.600 | 34.095 | 34.453 | 29.849 | 7,981 |
| 2024-03-13 | 34.640 | 34.900 | 34.350 | 34.640 | 30.012 | 19,301 |
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.