Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	38.958	39.270	38.410	38.815	31.152	1,774
2022-07-12	38.560	39.128	38.560	38.578	30.962	1,981
2022-07-11	38.325	38.790	38.205	38.763	31.110	11,476
2022-07-08	38.160	38.615	38.160	38.535	30.928	1,193
2022-07-07	38.080	38.310	38.080	38.153	30.621	443
2022-07-06	38.015	38.305	37.959	38.163	30.629	776
2022-07-05	38.480	38.480	37.528	38.110	30.587	15,967
2022-07-04	38.678	38.678	38.678	38.678	31.042	0
2022-07-01	37.985	38.400	37.985	38.058	30.544	433
2022-06-30	38.105	38.515	37.557	38.425	30.839	13,590
2022-06-29	37.830	38.190	37.830	37.910	30.426	539
2022-06-28	38.800	38.970	37.730	38.283	30.725	975
2022-06-27	38.370	38.905	38.370	38.673	31.038	67,119
2022-06-24	38.153	38.315	37.700	37.720	30.274	1,726
2022-06-23	37.815	37.815	37.200	37.593	30.171	307
2022-06-22	36.935	37.795	36.935	37.305	29.940	2,993
2022-06-21	35.720	36.525	35.720	35.840	28.765	567
2022-06-20	35.568	35.568	35.568	35.568	28.546	0
2022-06-17	36.030	36.030	34.900	35.463	28.462	3,850
2022-06-16	35.558	36.265	35.510	35.700	28.652	13,439
2022-06-15	36.512	36.512	36.190	36.488	29.284	844
2022-06-14	36.335	36.340	35.820	36.053	28.935	1,066
2022-06-13	37.210	37.210	36.195	36.740	29.487	1,349
2022-06-10	37.158	37.605	36.810	37.545	30.133	1,663
2022-06-09	37.525	37.950	37.450	37.845	30.374	5,185
2022-06-08	37.125	37.510	37.040	37.153	29.818	362,913
2022-06-07	36.740	36.970	36.270	36.425	29.234	142,305
2022-06-06	36.285	36.595	36.285	36.325	29.154	8,960
2022-06-01	37.493	37.922	37.045	37.305	29.940	4,474
2022-05-31	37.440	38.000	37.440	37.888	30.408	118,017
2022-05-30	37.373	37.373	37.373	37.373	29.995	0
2022-05-27	36.845	37.480	36.665	37.373	29.995	15,571
2022-05-26	37.218	37.218	35.220	36.693	29.449	16,271
2022-05-25	39.810	39.965	39.400	39.473	31.359	4,594
2022-05-24	38.900	39.278	38.585	39.140	31.095	8,831
2022-05-23	38.730	39.319	38.730	39.205	31.147	2,106
2022-05-20	38.378	38.815	37.780	38.115	30.281	1,078
2022-05-19	38.845	38.845	37.940	38.578	30.648	2,031
2022-05-18	43.030	43.030	39.385	41.083	32.638	6,466
2022-05-17	43.153	44.000	42.763	42.763	33.973	2,032
2022-05-16	44.145	44.500	44.145	44.205	35.119	1,886
2022-05-13	43.080	43.960	43.080	43.525	34.579	2,673
2022-05-12	43.530	43.600	42.820	43.353	34.441	4,185
2022-05-11	43.280	44.020	43.280	43.883	34.863	3,594
2022-05-10	44.460	44.820	43.240	43.830	34.821	1,571
2022-05-09	43.420	44.590	43.420	44.338	35.224	34,328
2022-05-06	43.095	43.600	43.095	43.543	34.592	845
2022-05-05	43.335	43.485	42.950	43.123	34.259	1,699
2022-05-04	42.488	42.850	42.300	42.445	33.721	661
2022-05-03	42.150	42.618	41.570	42.300	33.605	50,954
2022-04-29	43.540	43.672	42.645	43.258	34.366	32,043
2022-04-28	43.050	43.720	43.050	43.558	34.604	3,144
2022-04-27	42.438	43.173	41.820	42.990	34.154	7,171
2022-04-26	42.855	43.235	42.855	43.173	34.298	1,291
2022-04-25	43.045	43.082	42.131	42.265	33.578	4,321
2022-04-22	43.470	44.038	43.470	43.768	34.771	7,945
2022-04-21	43.340	44.432	43.340	43.913	34.886	10,827
2022-04-20	42.828	43.430	42.598	43.223	34.338	362
2022-04-19	42.230	42.630	42.090	42.520	33.780	501
2022-04-14	41.980	42.340	41.980	42.108	33.452	15,318

← NewerPage 19 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.