Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	37.568	37.800	37.130	37.553	32.165	75,380
2023-12-13	37.140	37.450	37.100	37.158	31.826	6,114
2023-12-12	36.791	37.450	36.791	37.293	31.942	10,094
2023-12-11	36.435	36.810	36.435	36.435	31.208	8,087
2023-12-08	36.520	36.520	36.092	36.445	31.216	6,821
2023-12-07	36.245	36.640	35.980	36.163	30.974	5,478
2023-12-06	35.895	36.440	35.895	36.293	31.086	10,011
2023-12-05	35.810	35.919	35.520	35.800	30.664	9,264
2023-12-04	35.605	35.950	35.310	35.640	30.527	12,693
2023-12-01	35.053	35.439	35.010	35.053	30.023	9,042
2023-11-30	34.668	35.090	34.635	34.635	29.666	7,497
2023-11-29	35.220	35.220	34.945	35.153	29.767	5,587
2023-11-28	34.925	35.310	34.925	34.925	29.574	17,111
2023-11-27	35.088	35.640	34.940	35.640	30.179	11,359
2023-11-24	34.610	35.010	34.610	34.610	29.307	16,375
2023-11-23	34.500	34.500	34.500	34.500	29.214	0
2023-11-22	34.325	34.590	34.212	34.315	29.057	8,288
2023-11-21	33.830	34.240	33.830	34.173	28.937	4,481
2023-11-20	33.560	33.820	33.560	33.668	28.509	4,224
2023-11-17	33.778	33.900	33.474	33.778	28.602	14,255
2023-11-16	33.500	33.900	33.483	33.483	28.352	2,351
2023-11-15	33.568	33.745	33.390	33.635	28.482	110,487
2023-11-14	33.730	33.975	33.300	33.640	28.486	29,487
2023-11-13	32.953	33.480	32.780	32.945	27.897	10,826
2023-11-10	32.953	33.000	32.760	32.973	27.921	4,797
2023-11-09	33.230	33.230	33.021	33.230	28.139	64,830
2023-11-08	33.100	33.308	32.895	33.100	28.028	1,440
2023-11-07	33.230	33.400	33.100	33.210	28.122	6,442
2023-11-06	33.225	33.475	32.970	33.210	28.122	93,183
2023-11-03	33.325	33.730	33.290	33.625	28.473	2,697
2023-11-02	32.230	33.685	32.230	33.405	28.287	7,144
2023-11-01	31.553	33.000	31.380	32.725	27.711	33,349
2023-10-31	31.440	31.765	31.101	31.125	26.356	5,413
2023-10-30	31.693	31.800	31.480	31.545	26.712	8,435
2023-10-27	31.730	31.920	31.390	31.725	26.864	4,748
2023-10-26	32.058	32.320	31.882	32.068	27.154	17,832
2023-10-25	31.820	31.972	31.510	31.888	27.002	5,116
2023-10-24	31.260	31.710	31.260	31.273	26.481	5,682
2023-10-23	31.415	31.495	31.160	31.415	26.602	4,045
2023-10-20	31.410	31.740	31.330	31.410	26.597	72,042
2023-10-19	31.893	31.893	31.440	31.893	27.006	4,999
2023-10-18	31.570	32.060	31.570	31.893	27.006	8,101
2023-10-17	31.605	31.680	31.310	31.610	26.767	3,401
2023-10-16	31.381	31.805	31.381	31.753	26.887	4,611
2023-10-13	30.993	31.460	30.810	31.053	26.295	10,706
2023-10-12	32.360	32.360	30.780	31.445	26.627	12,480
2023-10-11	32.415	32.720	32.390	32.420	27.453	2,924
2023-10-10	32.388	32.770	32.365	32.410	27.444	6,533
2023-10-09	32.050	32.560	32.050	32.283	27.336	2,340
2023-10-06	32.160	32.160	31.141	31.183	26.405	16,152
2023-10-05	33.240	33.240	32.472	32.873	27.836	7,539
2023-10-04	32.973	33.200	32.930	32.973	27.921	3,174
2023-10-03	33.135	33.135	32.852	33.135	28.058	2,638
2023-10-02	33.600	33.630	32.900	33.105	28.033	16,457
2023-09-29	33.715	33.920	33.535	33.625	28.473	5,867
2023-09-28	34.078	34.090	33.445	33.545	28.405	85,625
2023-09-27	34.473	34.520	33.982	34.325	29.066	29,337
2023-09-26	34.063	34.600	34.030	34.030	28.816	13,146
2023-09-25	34.272	34.272	33.912	34.200	28.960	9,612
2023-09-22	34.340	34.568	34.205	34.445	29.167	4,397

← NewerPage 13 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.