Kraft Heinz Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	32.140	32.140	31.850	32.140	28.490	20,964
2024-11-25	31.905	32.470	31.300	32.393	28.714	15,076
2024-11-22	31.305	31.558	31.140	31.305	27.750	23,448
2024-11-21	30.893	31.127	30.715	30.945	27.431	10,013
2024-11-20	30.825	31.009	30.560	30.825	27.325	9,801
2024-11-19	30.905	31.090	30.480	30.905	27.396	23,431
2024-11-18	31.388	31.388	31.000	31.388	27.823	10,888
2024-11-15	31.830	31.830	30.405	30.715	27.227	35,325
2024-11-14	32.268	32.360	31.980	32.268	28.603	10,244
2024-11-13	32.093	32.100	31.790	32.093	28.448	8,282
2024-11-12	32.580	32.580	31.951	32.153	28.501	11,108
2024-11-11	33.030	33.160	32.685	33.015	29.266	11,250
2024-11-08	32.953	33.000	32.596	32.953	29.211	5,033
2024-11-07	33.450	33.450	32.835	33.225	29.452	11,270
2024-11-06	33.910	34.200	33.469	33.910	30.059	18,005
2024-11-05	33.590	33.590	33.041	33.263	29.485	2,991
2024-11-04	33.488	33.690	33.289	33.488	29.685	2,557
2024-11-01	33.553	33.588	33.360	33.553	29.742	3,908
2024-10-31	33.490	34.020	33.490	33.600	29.785	7,798
2024-10-30	35.020	35.100	33.080	33.763	29.929	31,033
2024-10-29	35.230	35.230	34.775	35.230	31.229	36,511
2024-10-28	34.805	35.149	34.600	34.600	30.671	3,341
2024-10-25	34.873	35.090	34.630	34.873	30.913	9,326
2024-10-24	35.283	35.695	35.075	35.345	31.331	5,538
2024-10-23	35.568	35.590	35.110	35.568	31.529	6,122
2024-10-22	35.478	36.000	35.390	35.478	31.449	7,248
2024-10-21	35.758	36.305	35.605	36.305	32.182	5,931
2024-10-18	36.058	36.110	35.580	36.058	31.963	6,793
2024-10-17	36.068	36.068	35.730	36.068	31.972	6,366
2024-10-16	35.635	35.880	35.560	35.635	31.588	190,869
2024-10-15	35.440	36.260	35.440	36.215	32.103	8,501
2024-10-14	35.053	35.220	35.005	35.053	31.072	4,222
2024-10-11	34.880	35.260	34.880	34.963	30.992	5,302
2024-10-10	34.670	34.980	34.670	34.878	30.917	4,414
2024-10-09	34.700	34.940	34.511	34.700	30.760	3,671
2024-10-08	34.445	34.660	34.161	34.445	30.534	6,912
2024-10-07	34.588	34.750	34.400	34.588	30.660	5,506
2024-10-04	34.173	34.530	34.100	34.173	30.292	40,032
2024-10-03	34.353	34.353	33.932	34.353	30.452	6,452
2024-10-02	35.040	35.040	34.200	34.593	30.664	13,804
2024-10-01	35.000	35.258	34.870	35.000	31.026	8,700
2024-09-30	35.288	35.492	34.940	35.288	31.280	5,716
2024-09-27	34.850	35.725	34.850	35.345	31.331	11,849
2024-09-26	34.535	34.810	34.518	34.535	30.613	3,906
2024-09-25	34.735	34.837	34.435	34.735	30.791	2,875
2024-09-24	34.768	34.860	34.540	34.768	30.819	9,277
2024-09-23	35.059	35.059	34.570	34.730	30.786	4,637
2024-09-20	35.053	35.290	34.780	35.053	31.072	298,851
2024-09-19	35.273	35.273	34.970	35.273	31.267	4,408
2024-09-18	35.100	35.650	34.890	35.100	31.114	16,182
2024-09-17	35.753	35.820	35.140	35.753	31.693	5,931
2024-09-16	35.553	35.905	35.467	35.553	31.515	6,014
2024-09-13	35.230	35.550	35.230	35.358	31.342	3,224
2024-09-12	35.030	35.150	34.768	35.030	31.052	2,753
2024-09-11	35.510	35.510	34.910	35.153	31.161	11,226
2024-09-10	36.158	36.158	35.490	36.158	32.052	13,442
2024-09-09	35.920	36.180	35.782	35.920	31.841	5,412
2024-09-06	36.105	36.251	36.001	36.105	32.005	4,894
2024-09-05	36.053	36.523	36.051	36.053	31.959	74,070
2024-09-04	35.560	36.070	35.560	35.863	31.790	7,871

← NewerPage 9 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.