Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	41.980	42.340	41.980	42.108	33.452	15,318
2022-04-13	41.030	41.825	41.030	41.458	32.936	18,709
2022-04-12	41.370	41.450	41.002	41.333	32.837	187,024
2022-04-11	40.610	41.550	40.610	41.163	32.702	107,688
2022-04-08	40.245	41.095	40.245	40.878	32.475	48,460
2022-04-07	39.910	41.881	39.910	40.025	31.798	74,504
2022-04-06	39.935	40.309	39.530	39.880	31.683	15,199
2022-04-05	39.685	40.230	39.685	39.885	31.687	1,350
2022-04-04	39.765	39.828	38.925	39.453	31.343	2,313
2022-04-01	39.535	39.620	39.112	39.445	31.337	19,924
2022-03-31	39.330	39.540	39.330	39.435	31.329	2,121
2022-03-30	38.930	39.290	38.930	39.265	31.194	2,076
2022-03-29	39.393	39.490	39.040	39.373	31.280	841
2022-03-28	38.825	39.350	38.825	39.030	31.007	17,340
2022-03-25	38.963	39.305	38.630	38.975	30.964	1,293
2022-03-24	38.615	38.625	38.222	38.390	30.499	3,243
2022-03-23	38.035	38.550	38.035	38.035	30.217	15,112
2022-03-22	37.580	37.928	37.580	37.795	30.026	31,779
2022-03-21	37.545	37.860	37.455	37.720	29.967	19,094
2022-03-18	37.520	37.520	37.100	37.230	29.577	1,381
2022-03-17	37.500	37.830	37.280	37.553	29.834	1,107
2022-03-16	37.780	37.780	37.270	37.680	29.935	550
2022-03-15	37.645	38.260	37.645	38.013	30.199	580
2022-03-14	37.450	37.921	37.450	37.523	29.810	553
2022-03-11	38.034	38.034	37.710	37.948	30.147	1,250
2022-03-10	37.848	37.848	37.217	37.255	29.597	3,038
2022-03-09	39.220	39.220	38.270	38.775	30.487	6,971
2022-03-08	40.108	40.360	38.960	39.260	30.868	2,114
2022-03-07	39.290	40.775	39.290	40.420	31.781	11,878
2022-03-04	39.270	40.000	39.270	39.735	31.242	549
2022-03-03	39.320	39.955	39.320	39.603	31.138	7,527
2022-03-02	38.540	39.280	38.240	38.705	30.432	1,497
2022-03-01	39.200	39.200	38.395	38.558	30.316	1,051
2022-02-28	39.180	39.180	38.750	38.983	30.650	1,387
2022-02-25	39.000	40.035	39.000	39.878	31.354	6,363
2022-02-24	39.350	39.480	38.242	38.648	30.387	49,554
2022-02-23	40.345	40.470	39.919	40.085	31.517	24,108
2022-02-22	38.166	40.100	38.166	39.535	31.085	8,816
2022-02-21	38.063	38.063	38.063	38.063	29.927	0
2022-02-18	37.850	39.066	37.850	38.790	30.499	6,636
2022-02-17	36.590	37.570	36.590	37.015	29.103	2,960
2022-02-16	35.296	37.040	35.296	36.358	28.586	8,810
2022-02-15	34.588	34.780	34.588	34.755	27.326	965
2022-02-14	34.708	34.960	34.085	34.278	26.951	20,549
2022-02-11	34.670	34.910	34.350	34.755	27.326	2,422
2022-02-10	34.950	34.950	34.415	34.630	27.228	3,467
2022-02-09	35.083	35.250	34.910	34.983	27.505	3,690
2022-02-08	34.950	35.094	34.720	34.870	27.417	4,799
2022-02-07	34.935	34.935	34.466	34.765	27.334	4,912
2022-02-04	35.610	35.610	34.750	34.888	27.431	3,313
2022-02-03	36.440	36.440	36.222	36.320	28.557	2,004
2022-02-02	36.178	36.520	35.780	35.973	28.284	4,960
2022-02-01	35.770	35.900	35.490	35.718	28.083	36,284
2022-01-31	35.765	35.915	35.210	35.503	27.914	29,318
2022-01-28	35.800	35.800	35.291	35.648	28.028	4,399
2022-01-27	36.075	36.940	36.040	36.670	28.832	913
2022-01-26	36.475	36.615	36.040	36.615	28.789	2,317
2022-01-25	36.205	36.205	35.713	36.110	28.392	1,571
2022-01-24	36.965	36.966	35.915	36.513	28.708	4,445
2022-01-21	37.508	37.520	37.125	37.420	29.422	4,023

← NewerPage 20 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.