Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	33.420	33.420	33.105	33.105	26.848	16,028
2022-10-06	33.778	33.945	33.350	33.945	27.529	730
2022-10-05	34.110	34.110	33.240	33.583	27.235	575
2022-10-04	34.145	34.634	34.010	34.463	27.949	2,501
2022-10-03	33.635	33.950	33.388	33.535	27.197	2,479
2022-09-30	33.605	33.670	33.254	33.430	27.112	3,037
2022-09-29	33.635	33.635	33.246	33.583	27.235	4,592
2022-09-28	32.925	33.595	32.850	33.225	26.945	60,466
2022-09-27	34.178	34.410	33.080	33.725	27.351	116,486
2022-09-26	33.803	34.230	33.803	33.953	27.535	100,805
2022-09-23	34.125	34.216	33.830	34.125	27.675	2,702
2022-09-22	34.588	34.655	34.357	34.558	28.026	33,379
2022-09-21	33.968	35.065	33.940	34.435	27.927	15,914
2022-09-20	34.450	34.450	33.850	34.093	27.649	39,516
2022-09-16	34.493	34.690	34.420	34.515	27.992	2,925
2022-09-15	35.088	35.115	34.661	35.100	28.466	324
2022-09-14	35.240	35.435	35.040	35.220	28.563	775
2022-09-13	36.688	36.688	35.785	36.688	29.754	13,322
2022-09-12	36.373	36.850	36.373	36.373	29.498	1,336
2022-09-09	36.115	36.405	36.010	36.115	29.289	9,059
2022-09-08	37.100	37.100	36.235	36.563	29.652	909
2022-09-07	37.320	37.320	35.982	36.825	29.865	4,854
2022-09-06	37.373	37.518	36.910	37.373	30.309	420
2022-09-05	37.525	37.525	37.525	37.525	30.433	0
2022-09-02	37.415	38.420	37.415	37.773	30.633	301
2022-09-01	37.088	37.680	37.045	37.188	30.159	1,021
2022-08-31	37.890	37.890	37.435	37.435	30.360	4,212
2022-08-30	38.030	38.030	37.485	38.030	30.842	1,553
2022-08-26	38.540	38.810	38.325	38.510	31.232	646
2022-08-25	38.540	38.815	38.540	38.805	31.471	425
2022-08-24	38.635	38.940	38.558	38.558	30.946	2,176
2022-08-23	38.435	38.967	38.435	38.435	30.847	463
2022-08-22	38.100	38.560	38.100	38.525	30.920	352
2022-08-19	38.230	38.498	37.973	37.973	30.476	203
2022-08-18	37.830	38.140	37.830	38.130	30.603	1,610
2022-08-17	38.758	38.758	38.268	38.758	31.106	219
2022-08-16	38.520	38.930	38.520	38.525	30.920	359,592
2022-08-15	38.688	38.850	38.075	38.188	30.649	632
2022-08-12	38.663	38.930	38.450	38.678	31.042	4,179
2022-08-11	38.740	39.275	38.740	38.878	31.203	1,061
2022-08-10	38.325	38.770	38.325	38.325	30.759	777
2022-08-09	37.945	38.416	37.900	38.000	30.498	795
2022-08-08	37.737	38.060	37.737	37.778	30.320	1,010
2022-08-05	36.740	37.150	36.740	36.805	29.539	684
2022-08-04	37.205	37.588	37.020	37.588	30.167	1,078
2022-08-03	36.968	37.310	36.550	36.940	29.648	353
2022-08-02	37.095	37.578	37.095	37.578	30.159	1,771
2022-08-01	36.983	37.627	36.983	36.983	29.682	24,550
2022-07-29	36.878	36.878	36.525	36.593	29.369	9,305
2022-07-28	36.940	37.110	36.360	37.110	29.784	22,690
2022-07-27	37.132	37.132	35.312	36.153	29.015	20,455
2022-07-26	38.415	38.648	38.150	38.493	30.894	1,177
2022-07-25	38.415	38.565	38.102	38.325	30.759	2,151
2022-07-22	38.070	38.493	38.070	38.493	30.894	327
2022-07-21	38.063	38.148	37.985	38.083	30.564	58
2022-07-20	38.820	38.830	38.172	38.335	30.767	237
2022-07-19	38.538	39.030	38.538	38.983	31.287	1,605
2022-07-18	38.320	38.695	38.030	38.030	30.522	723
2022-07-15	38.273	38.970	37.845	38.288	30.729	1,228
2022-07-14	38.600	38.600	38.470	38.553	30.942	929

← NewerPage 18 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.