Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	38.700	38.852	38.390	38.558	31.927	94,204
2023-03-28	38.777	38.777	38.441	38.668	32.018	1,925
2023-03-27	38.540	38.712	38.320	38.540	31.912	3,206
2023-03-24	37.593	38.129	37.490	37.963	31.434	12,570
2023-03-23	37.783	37.783	37.230	37.783	31.285	28,275
2023-03-22	37.953	38.319	37.830	37.953	31.426	4,439
2023-03-21	37.925	38.074	37.835	37.925	31.403	18,545
2023-03-20	38.025	38.173	37.705	38.173	31.608	270,985
2023-03-17	37.970	37.970	37.471	37.900	31.382	534,958
2023-03-16	38.074	38.074	37.698	37.915	31.395	29,959
2023-03-15	38.044	38.044	37.491	37.635	31.163	407,590
2023-03-14	38.188	38.208	37.819	38.188	31.620	30,873
2023-03-13	37.892	38.551	37.892	38.153	31.591	370,922
2023-03-10	37.745	38.320	37.745	37.745	31.254	368,580
2023-03-09	38.088	38.225	37.700	38.225	31.651	10,431
2023-03-08	38.729	38.729	38.082	38.545	31.585	6,788
2023-03-07	39.073	39.073	38.520	39.073	32.017	37,426
2023-03-06	39.045	39.045	38.790	39.045	31.995	5,759
2023-03-03	38.853	38.948	38.056	38.545	31.585	18,670
2023-03-02	38.615	38.790	38.500	38.615	31.642	9,587
2023-03-01	38.800	38.800	38.100	38.573	31.608	12,155
2023-02-28	39.590	39.590	39.084	39.563	32.419	15,296
2023-02-27	39.735	40.000	39.700	39.873	32.673	3,867
2023-02-24	39.765	39.765	39.535	39.535	32.396	2,725
2023-02-23	39.850	39.850	39.468	39.468	32.341	5,861
2023-02-22	40.053	40.053	39.804	40.053	32.820	1,434
2023-02-21	39.988	40.180	39.292	39.435	32.314	3,305
2023-02-20	40.045	40.045	40.045	40.045	32.814	0
2023-02-17	39.693	40.010	39.693	39.768	32.587	955
2023-02-16	39.805	39.805	39.340	39.478	32.349	4,411
2023-02-15	39.930	40.263	39.440	40.263	32.993	2,722
2023-02-14	40.283	40.318	39.780	40.300	33.023	1,122
2023-02-13	39.778	40.237	39.760	40.068	32.833	7,418
2023-02-10	39.066	39.779	39.066	39.463	32.337	829
2023-02-09	39.163	39.274	38.755	39.163	32.091	7,493
2023-02-08	39.453	39.456	39.188	39.453	32.329	875
2023-02-07	39.530	39.530	39.249	39.283	32.189	2,222
2023-02-06	39.478	39.828	39.324	39.593	32.443	1,307
2023-02-03	39.928	39.928	39.232	39.545	32.405	3,069
2023-02-02	40.110	40.110	39.750	39.940	32.728	8,182
2023-02-01	40.353	40.735	40.290	40.358	33.070	17,456
2023-01-31	40.478	40.625	40.031	40.368	33.079	7,507
2023-01-30	39.860	40.559	39.860	40.473	33.165	2,390
2023-01-27	39.578	39.630	39.082	39.173	32.099	760
2023-01-26	39.695	39.695	39.201	39.325	32.224	1,008
2023-01-25	39.840	39.875	39.388	39.810	32.622	637
2023-01-24	40.300	40.300	39.635	40.093	32.853	2,435
2023-01-23	39.978	40.458	39.978	39.978	32.759	3,518
2023-01-20	39.901	39.901	39.390	39.473	32.345	3,301
2023-01-19	39.930	40.265	39.642	39.930	32.720	10,790
2023-01-18	41.991	41.991	39.875	40.345	33.060	8,064
2023-01-17	42.393	42.610	42.310	42.425	34.765	14,522
2023-01-16	42.435	42.435	42.435	42.435	34.773	0
2023-01-13	42.463	42.501	42.335	42.463	34.795	677
2023-01-12	42.493	42.505	42.399	42.493	34.820	5,749
2023-01-11	42.245	42.430	42.245	42.245	34.617	2,302
2023-01-10	42.253	42.429	42.253	42.253	34.623	267,775
2023-01-09	42.635	42.781	42.220	42.400	34.744	1,685
2023-01-06	41.993	42.599	41.993	41.993	34.410	1,692
2023-01-05	41.193	41.515	41.178	41.178	33.742	1,061

← NewerPage 16 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.