Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	33.958	34.478	33.930	34.010	28.799	17,298
2023-09-20	33.893	34.185	33.875	33.983	28.776	6,295
2023-09-19	33.463	33.939	33.426	33.478	28.348	318,358
2023-09-18	33.605	33.630	33.160	33.573	28.429	632,579
2023-09-15	33.783	33.805	33.449	33.805	28.625	908
2023-09-14	33.380	34.180	33.380	33.663	28.505	6,961
2023-09-13	33.510	33.650	33.021	33.415	28.295	6,438
2023-09-12	33.720	33.739	33.465	33.693	28.530	8,178
2023-09-11	33.079	33.618	33.079	33.563	28.420	8,186
2023-09-08	32.725	32.908	32.650	32.720	27.707	1,628
2023-09-07	32.700	32.818	32.550	32.630	27.631	3,352
2023-09-06	32.568	32.668	32.452	32.600	27.605	6,493
2023-09-05	32.888	32.945	32.445	32.840	27.808	11,359
2023-09-04	32.545	32.545	32.545	32.545	27.559	0
2023-09-01	33.153	33.180	32.498	33.178	28.094	6,384
2023-08-31	33.400	33.425	33.065	33.425	28.304	14,630
2023-08-30	33.873	33.908	33.628	33.868	28.340	6,419
2023-08-29	33.873	33.960	33.545	33.873	28.344	8,492
2023-08-25	33.570	33.955	33.570	33.573	28.093	2,410
2023-08-24	33.525	33.885	33.430	33.520	28.049	4,909
2023-08-23	33.388	33.629	33.300	33.300	27.865	5,983
2023-08-22	33.515	33.530	33.225	33.530	28.057	2,375
2023-08-21	33.679	33.679	33.280	33.545	28.070	2,547
2023-08-18	33.483	33.859	33.470	33.473	28.009	4,385
2023-08-17	33.635	33.640	33.470	33.630	28.141	2,847
2023-08-16	33.891	33.891	33.692	33.763	28.252	5,323
2023-08-15	34.278	34.278	33.740	34.278	28.683	5,004
2023-08-14	34.653	34.687	34.138	34.640	28.986	13,875
2023-08-11	34.521	34.521	34.341	34.488	28.858	1,465
2023-08-10	34.715	34.755	34.430	34.678	29.017	5,375
2023-08-09	34.473	34.828	34.440	34.440	28.819	4,661
2023-08-08	34.965	34.965	34.240	34.425	28.806	4,607
2023-08-07	35.291	35.291	34.959	35.093	29.365	8,511
2023-08-04	35.600	35.739	35.545	35.588	29.779	7,917
2023-08-03	36.330	36.330	35.580	35.763	29.925	350,752
2023-08-02	35.878	36.445	35.382	35.553	29.750	8,367
2023-08-01	36.153	36.335	35.560	35.753	29.917	6,776
2023-07-31	36.288	36.299	36.025	36.278	30.356	6,871
2023-07-28	36.378	36.450	36.095	36.335	30.404	4,080
2023-07-27	36.400	36.569	36.222	36.430	30.484	4,419
2023-07-26	36.553	36.595	36.209	36.540	30.576	9,214
2023-07-25	36.321	36.629	36.321	36.393	30.453	7,860
2023-07-24	36.330	36.461	36.330	36.358	30.423	35,572
2023-07-21	36.458	36.608	36.368	36.468	30.515	146,710
2023-07-20	36.105	36.498	35.982	36.110	30.216	7,146
2023-07-19	35.749	36.155	35.749	35.815	29.969	6,684
2023-07-18	35.679	35.679	35.252	35.453	29.666	3,419
2023-07-17	35.953	35.953	35.508	35.953	30.084	9,565
2023-07-14	35.810	35.810	35.486	35.810	29.965	3,879
2023-07-13	35.963	35.968	35.459	35.968	30.097	328,508
2023-07-12	35.805	35.805	35.635	35.805	29.961	642,177
2023-07-11	35.729	35.729	35.399	35.405	29.626	19,947
2023-07-10	35.773	35.815	35.488	35.488	29.695	2,710
2023-07-07	35.751	35.751	35.501	35.515	29.718	20,276
2023-07-06	35.868	35.898	35.605	35.868	30.013	7,348
2023-07-05	35.958	36.025	35.615	35.958	30.089	23,274
2023-07-04	35.888	35.888	35.888	35.888	30.030	0
2023-07-03	35.630	35.930	35.410	35.463	29.674	5,733
2023-06-30	35.140	35.520	35.135	35.135	29.400	88,642
2023-06-29	35.158	35.158	34.848	35.158	29.419	5,083

← NewerPage 14 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.