Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	34.873	34.910	34.570	34.873	30.213	5,448
2024-03-11	34.900	35.230	34.900	34.953	30.282	7,140
2024-03-08	34.653	34.875	34.335	34.763	30.118	6,635
2024-03-07	34.968	35.230	34.411	35.073	30.386	6,037
2024-03-06	35.153	35.430	35.130	35.153	30.109	110,043
2024-03-05	35.240	35.340	35.000	35.240	30.184	533,127
2024-03-04	35.288	35.288	34.840	35.288	30.225	8,085
2024-03-01	35.363	35.363	35.006	35.363	30.289	8,943
2024-02-29	35.676	35.676	35.145	35.600	30.492	205,812
2024-02-28	35.888	35.890	35.571	35.888	30.739	4,419
2024-02-27	35.978	36.080	35.669	35.978	30.816	2,395
2024-02-26	36.063	36.130	35.910	36.063	30.889	6,628
2024-02-23	36.258	36.551	36.241	36.268	31.064	8,068
2024-02-22	36.373	36.475	35.989	36.373	31.154	9,607
2024-02-21	35.635	36.240	33.850	35.630	30.518	16,175
2024-02-20	35.000	35.690	35.000	35.453	30.366	49,878
2024-02-19	34.653	34.653	34.653	34.653	29.681	0
2024-02-16	35.168	35.168	34.820	35.168	30.122	17,590
2024-02-15	34.335	35.150	34.230	34.715	29.734	17,386
2024-02-14	35.410	35.410	33.680	34.245	29.332	64,294
2024-02-13	36.330	36.580	35.829	36.320	31.109	62,157
2024-02-12	35.940	36.350	35.761	35.940	30.784	8,165
2024-02-09	36.370	36.370	35.850	35.973	30.811	5,195
2024-02-08	36.420	36.650	36.230	36.420	31.195	6,250
2024-02-07	37.205	37.330	36.550	37.245	31.901	10,689
2024-02-06	37.068	37.335	37.068	37.068	31.749	2,639
2024-02-05	37.473	37.540	37.180	37.473	32.096	5,394
2024-02-02	37.688	37.900	37.450	37.640	32.240	5,027
2024-02-01	37.340	37.680	36.780	37.340	31.983	10,920
2024-01-31	37.363	37.600	37.121	37.368	32.006	2,438
2024-01-30	37.268	37.410	37.230	37.258	31.912	6,152
2024-01-29	37.193	37.275	36.986	37.193	31.856	5,034
2024-01-26	37.153	37.410	37.150	37.158	31.826	3,868
2024-01-25	36.938	37.400	36.938	37.305	31.953	15,546
2024-01-24	37.120	37.150	36.819	37.010	31.700	5,049
2024-01-23	36.853	37.000	36.510	36.653	31.394	26,627
2024-01-22	37.068	37.100	36.430	36.500	31.263	5,232
2024-01-19	37.110	37.140	36.610	37.100	31.777	10,693
2024-01-18	37.693	37.770	36.855	37.663	32.259	5,450
2024-01-17	37.510	37.970	37.430	37.510	32.128	1,331,520
2024-01-16	37.615	37.750	37.435	37.700	32.291	315,469
2024-01-15	37.593	37.593	37.593	37.593	32.199	0
2024-01-12	37.658	37.800	37.535	37.658	32.255	3,213
2024-01-11	37.810	37.858	37.500	37.858	32.426	100,136
2024-01-10	38.310	38.470	37.765	37.773	32.353	9,845
2024-01-09	38.240	38.435	37.920	38.210	32.728	12,704
2024-01-08	37.800	38.179	37.783	37.783	32.362	2,716
2024-01-05	37.740	38.061	37.600	37.768	32.349	23,326
2024-01-04	38.135	38.135	37.733	38.135	32.664	3,747
2024-01-03	38.053	38.360	38.000	38.045	32.587	22,118
2024-01-02	37.040	38.261	36.750	37.405	32.038	13,242
2023-12-29	36.758	36.969	36.654	36.668	31.407	3,853
2023-12-28	36.588	36.830	36.515	36.515	31.276	3,399
2023-12-27	36.315	36.615	36.315	36.315	31.105	16,783
2023-12-22	35.830	36.420	35.830	35.830	30.689	1,825
2023-12-21	35.915	36.049	35.700	35.773	30.640	5,074
2023-12-20	36.180	36.180	35.940	36.073	30.897	13,296
2023-12-19	36.520	36.520	36.160	36.335	31.122	7,357
2023-12-18	36.645	36.960	36.395	36.605	31.353	3,015
2023-12-15	37.025	37.120	36.500	36.868	31.578	11,369

← NewerPage 12 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.