Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	37.528	37.540	37.010	37.388	29.396	2,818
2022-01-19	37.455	37.555	37.092	37.413	29.416	2,652
2022-01-18	37.920	38.030	37.100	37.355	29.371	5,901
2022-01-17	38.075	38.075	38.075	38.075	29.937	0
2022-01-14	37.668	37.960	37.412	37.790	29.713	2,825
2022-01-13	37.363	37.820	37.168	37.560	29.532	1,129
2022-01-12	37.625	37.640	37.250	37.370	29.382	1,633
2022-01-11	37.560	37.560	36.965	37.150	29.209	2,574
2022-01-10	37.665	37.725	37.208	37.323	29.345	3,729
2022-01-07	36.958	37.375	36.790	37.188	29.239	3,797
2022-01-06	36.808	37.260	36.760	37.098	29.168	51,470
2022-01-05	36.990	37.310	36.990	37.065	29.143	54,187
2022-01-04	36.405	37.202	36.200	36.883	28.999	1,108
2021-12-31	35.305	35.670	35.305	35.305	27.759	4,331
2021-12-30	35.708	35.910	35.708	35.830	28.172	10,240
2021-12-29	35.809	36.000	35.809	35.870	28.203	2,661
2021-12-24	35.268	35.268	35.268	35.268	27.729	0
2021-12-23	35.293	35.378	35.240	35.363	27.804	3,333
2021-12-22	35.020	35.140	34.695	35.023	27.537	3,594
2021-12-21	35.370	35.370	34.945	35.268	27.729	15,723
2021-12-20	35.160	35.280	34.940	35.205	27.680	20,882
2021-12-17	35.850	36.290	35.850	36.000	28.305	17,801
2021-12-16	35.038	36.080	34.860	35.660	28.038	7,024
2021-12-15	34.703	34.900	34.630	34.823	27.379	12,132
2021-12-14	34.718	35.070	34.380	34.898	27.438	9,019
2021-12-13	34.118	34.545	34.000	34.253	26.931	13,234
2021-12-10	33.530	33.880	33.530	33.663	26.467	6,211
2021-12-09	33.260	33.470	33.010	33.173	26.082	11,244
2021-12-08	34.010	34.010	33.270	33.310	26.190	1,544
2021-12-07	34.570	34.570	34.081	34.428	27.069	4,090
2021-12-06	33.880	34.590	33.880	34.515	27.138	39,369
2021-12-03	33.780	33.780	33.310	33.493	26.334	4,393
2021-12-02	33.410	33.410	32.872	33.108	26.031	1,859
2021-12-01	33.853	34.150	33.200	33.833	26.601	2,011
2021-11-30	34.650	34.650	33.620	33.968	26.707	35,509
2021-11-29	34.970	34.970	34.330	34.570	27.181	5,435
2021-11-26	35.140	35.140	34.466	34.850	27.401	5,558
2021-11-25	35.310	35.310	35.310	35.310	27.763	0
2021-11-24	35.270	35.270	34.895	35.183	27.662	41,597
2021-11-23	35.888	36.020	35.491	35.965	27.963	2,650
2021-11-22	35.465	35.690	35.320	35.500	27.602	3,328
2021-11-19	35.504	35.504	35.040	35.168	27.343	25,747
2021-11-18	35.520	35.520	34.800	35.125	27.310	13,487
2021-11-17	37.040	37.060	36.465	36.918	28.704	243,890
2021-11-16	37.280	37.970	37.240	37.310	29.009	17,545
2021-11-15	37.460	37.590	37.270	37.395	29.075	8,963
2021-11-12	37.380	37.380	37.150	37.353	29.042	200
2021-11-11	37.540	37.540	37.230	37.378	29.061	6
2021-11-10	37.350	37.720	37.250	37.543	29.190	1,746
2021-11-09	37.208	37.270	37.025	37.133	28.871	3,331
2021-11-08	38.032	38.032	37.222	37.340	29.032	42,511
2021-11-05	37.490	38.160	37.490	37.770	29.367	13,749
2021-11-04	37.370	37.370	36.845	37.198	28.922	802
2021-11-03	36.994	37.480	36.994	37.180	28.908	15,391
2021-11-02	36.575	37.120	36.575	36.785	28.601	2,842
2021-11-01	36.005	36.662	35.840	36.383	28.288	5,546
2021-10-29	36.313	36.586	35.940	36.163	28.117	35,269
2021-10-28	36.415	36.415	35.912	36.010	27.998	1,286
2021-10-27	36.603	37.150	35.595	36.500	28.379	9,326
2021-10-26	36.340	36.820	36.290	36.468	28.354	2,010

← NewerPage 21 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.