Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	40.740	41.487	40.740	40.740	33.384	2,175
2023-01-03	40.663	40.811	40.325	40.663	33.320	1,037
2022-12-30	40.653	40.789	40.530	40.653	33.312	107
2022-12-29	40.578	40.780	40.500	40.558	33.234	950
2022-12-28	40.953	41.145	40.630	41.053	33.640	20,239
2022-12-23	40.378	40.640	40.378	40.378	33.087	1,450
2022-12-22	40.173	40.599	39.832	40.088	32.849	1,678
2022-12-21	39.973	40.220	39.973	40.040	32.810	2,122
2022-12-20	40.040	40.040	39.580	39.673	32.509	7,802
2022-12-19	39.978	40.381	39.978	39.978	32.759	2,352
2022-12-16	39.610	39.667	39.194	39.478	32.349	36,009
2022-12-15	39.988	40.000	39.516	39.988	32.767	1,267
2022-12-14	40.140	40.580	40.140	40.505	33.191	42,182
2022-12-13	40.268	40.578	40.075	40.340	33.056	22,772
2022-12-12	40.040	40.155	39.869	40.030	32.802	47,049
2022-12-09	40.050	40.349	40.050	40.058	32.825	36,962
2022-12-08	39.910	40.279	39.910	39.910	32.704	1,765
2022-12-07	39.515	39.825	39.370	39.510	32.376	28,511
2022-12-06	39.700	40.245	39.300	39.700	32.532	6,938
2022-12-05	39.710	39.730	39.520	39.730	32.556	199
2022-12-02	39.483	39.660	39.270	39.483	32.353	1,654
2022-12-01	39.440	40.025	39.440	39.663	32.501	1,131
2022-11-30	38.983	39.015	38.390	38.435	31.495	54,126
2022-11-29	38.845	39.010	38.770	39.010	31.966	66,449
2022-11-28	38.952	39.240	38.952	39.225	32.142	12,529
2022-11-25	38.978	39.113	38.935	38.978	31.940	668
2022-11-24	38.953	38.953	38.953	38.953	31.919	0
2022-11-23	38.910	38.910	38.440	38.440	31.499	11,855
2022-11-22	38.440	38.990	38.440	38.853	31.509	18,942
2022-11-21	38.185	38.500	38.185	38.258	31.027	2,589
2022-11-18	37.668	37.998	37.668	37.668	30.548	1,133
2022-11-17	37.653	37.695	37.288	37.288	30.240	6,059
2022-11-16	37.200	37.960	37.200	37.693	30.569	2,779
2022-11-15	36.920	37.190	36.560	36.925	29.946	596
2022-11-14	37.112	37.660	37.112	37.235	30.198	1,781
2022-11-11	37.730	37.730	36.041	36.563	29.652	2,451
2022-11-10	37.720	38.420	37.270	37.693	30.569	11,571
2022-11-09	38.015	38.363	37.980	38.363	31.112	681
2022-11-08	38.063	38.490	37.996	38.120	30.915	1,668
2022-11-07	38.053	38.440	37.995	38.068	30.873	272
2022-11-04	38.230	38.360	37.502	37.963	30.788	1,621
2022-11-03	38.120	38.120	37.795	38.110	30.907	15,232
2022-11-02	38.300	39.030	38.193	38.193	30.974	15,690
2022-11-01	38.300	38.588	38.233	38.588	31.294	2,456
2022-10-31	38.673	38.940	38.450	38.673	31.363	373
2022-10-28	37.835	39.020	37.835	38.593	31.298	31,921
2022-10-27	37.160	38.505	37.160	37.715	30.587	8,293
2022-10-26	37.400	37.900	36.500	37.178	30.151	2,350
2022-10-25	36.353	37.045	36.275	36.363	29.490	3,622
2022-10-24	35.710	36.495	35.710	36.215	29.370	131,694
2022-10-21	35.335	35.367	35.032	35.330	28.653	1,025
2022-10-20	36.215	36.400	35.595	35.715	28.965	71,932
2022-10-19	36.083	36.260	35.970	36.068	29.251	1,655
2022-10-18	35.820	36.174	35.740	35.753	28.995	8,275
2022-10-17	36.057	36.057	35.500	35.805	29.038	2,474
2022-10-14	35.873	36.324	35.705	36.125	29.297	8,809
2022-10-13	35.425	35.920	34.872	35.525	28.811	3,359
2022-10-12	34.940	35.640	34.940	35.300	28.628	20,218
2022-10-11	33.878	34.845	33.860	34.253	27.779	6,255
2022-10-10	33.582	34.460	33.582	34.010	27.582	10,236

← NewerPage 17 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.