Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	35.270	35.270	34.858	34.945	29.241	4,541
2023-06-27	35.683	35.750	35.428	35.683	29.858	9,814
2023-06-26	35.778	35.778	35.098	35.715	29.886	9,040
2023-06-23	36.168	36.235	35.965	36.153	30.252	95,983
2023-06-22	36.193	36.193	35.895	36.193	30.285	3,651
2023-06-21	36.606	36.606	36.158	36.158	30.256	3,469
2023-06-20	37.053	37.140	36.821	37.025	30.982	7,552
2023-06-19	37.015	37.015	36.820	37.015	30.973	96
2023-06-16	36.773	37.125	36.535	36.768	30.766	891
2023-06-15	36.805	37.010	36.700	36.805	30.798	10,848
2023-06-14	36.735	36.735	36.445	36.445	30.496	7,599
2023-06-13	36.640	36.829	36.529	36.673	30.687	3,962
2023-06-12	37.000	37.000	36.300	37.000	30.961	9,067
2023-06-09	37.083	37.083	36.798	37.083	31.030	4,067
2023-06-08	37.070	37.070	36.670	37.068	31.017	3,183
2023-06-07	37.230	37.230	36.805	37.083	31.030	4,590
2023-06-06	38.150	38.150	37.490	37.825	31.651	2,564
2023-06-05	38.340	38.405	37.880	38.405	32.137	2,790
2023-06-02	38.459	38.459	38.095	38.240	31.664	3,229
2023-06-01	38.400	38.439	38.165	38.293	31.707	7,801
2023-05-31	37.840	38.189	37.786	37.840	31.333	9,105
2023-05-30	38.040	38.040	37.795	38.030	31.490	4,399
2023-05-26	38.273	38.410	37.925	38.278	31.695	2,311
2023-05-25	38.405	38.566	38.035	38.483	31.865	3,143
2023-05-24	38.725	38.905	38.500	38.730	32.070	7,013
2023-05-23	38.620	38.935	38.580	38.620	31.978	10,322
2023-05-22	39.053	39.318	38.629	39.045	32.330	1,327
2023-05-19	38.925	39.295	38.815	38.930	32.235	8,679
2023-05-18	38.711	38.711	38.351	38.435	31.825	1,390
2023-05-17	38.958	38.958	38.479	38.958	32.258	2,138
2023-05-16	39.950	39.950	39.055	39.620	32.806	2,630
2023-05-15	40.693	40.800	40.120	40.153	33.247	963
2023-05-12	40.673	40.701	40.553	40.553	33.579	669
2023-05-11	40.740	40.740	40.331	40.740	33.734	12,925
2023-05-10	40.758	41.089	40.430	40.758	33.748	2,102
2023-05-09	41.020	41.020	40.679	40.840	33.817	1,096
2023-05-05	40.873	41.230	40.730	40.873	33.844	8,293
2023-05-04	40.663	40.845	40.297	40.463	33.504	10,559
2023-05-03	40.509	41.415	40.509	41.153	34.075	15,124
2023-05-02	39.790	39.790	39.271	39.435	32.653	2,771
2023-04-28	39.740	39.808	39.408	39.625	32.811	14,431
2023-04-27	39.410	39.459	39.150	39.410	32.633	9,977
2023-04-26	39.378	39.502	39.180	39.378	32.606	1,142
2023-04-25	39.325	39.617	39.131	39.225	32.479	8,823
2023-04-24	39.210	39.360	39.110	39.210	32.467	1,028
2023-04-21	39.378	39.420	38.972	39.378	32.606	126,896
2023-04-20	39.378	39.490	39.239	39.378	32.606	1,898
2023-04-19	39.445	39.545	39.289	39.458	32.672	2,347
2023-04-18	39.530	39.530	39.079	39.530	32.732	153,673
2023-04-17	39.300	39.341	39.160	39.278	32.523	2,968
2023-04-14	39.405	39.405	39.012	39.405	32.628	5,678
2023-04-13	39.185	39.185	38.741	38.883	32.196	19,436
2023-04-12	39.388	39.460	39.200	39.210	32.467	30,289
2023-04-11	39.245	39.310	38.978	39.245	32.496	6,132
2023-04-06	39.100	39.279	38.989	39.100	32.376	8,205
2023-04-05	38.830	39.250	38.710	38.710	32.053	12,141
2023-04-04	38.868	38.895	38.170	38.225	31.651	262,108
2023-04-03	38.915	39.060	38.553	38.553	31.923	4,385
2023-03-31	38.685	38.685	38.391	38.553	31.923	18,271
2023-03-30	38.925	38.951	38.610	38.925	32.231	55,679

← NewerPage 15 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.