Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	35.550	35.620	35.270	35.520	31.109	6,178,900
2024-08-21	35.290	35.570	35.220	35.440	31.039	5,890,400
2024-08-20	35.355	35.430	35.010	35.290	30.908	5,619,700
2024-08-19	34.750	35.370	34.680	35.360	30.969	6,546,200
2024-08-16	34.220	34.830	34.030	34.620	30.321	11,470,400
2024-08-15	34.380	34.540	34.120	34.190	29.944	6,176,300
2024-08-14	34.570	35.030	34.470	34.490	30.207	6,105,000
2024-08-13	34.060	34.735	34.000	34.570	30.277	6,624,400
2024-08-12	34.980	35.020	34.065	34.170	29.927	8,413,300
2024-08-09	35.190	35.410	34.810	35.270	30.890	5,109,500
2024-08-08	34.620	35.320	34.561	35.210	30.838	6,301,200
2024-08-07	34.860	35.410	34.630	34.670	30.365	7,907,800
2024-08-06	35.380	35.680	34.790	34.820	30.496	7,266,500
2024-08-05	36.110	36.520	34.885	35.200	30.829	12,773,100
2024-08-02	35.810	36.275	35.393	36.060	31.582	15,882,100
2024-08-01	35.040	35.560	34.760	35.400	31.004	10,258,600
2024-07-31	34.590	35.670	34.350	35.210	30.838	21,392,100
2024-07-30	33.400	33.930	33.230	33.840	29.638	11,644,900
2024-07-29	33.280	33.500	32.995	33.420	29.270	7,411,500
2024-07-26	33.390	33.570	33.200	33.360	29.217	6,048,700
2024-07-25	33.260	34.120	33.140	33.290	29.156	6,893,100
2024-07-24	32.890	33.358	32.560	33.050	28.946	8,162,100
2024-07-23	32.850	32.975	32.630	32.800	28.727	5,618,900
2024-07-22	33.150	33.218	32.690	32.820	28.744	6,321,200
2024-07-19	33.660	33.715	33.000	33.120	29.007	6,419,100
2024-07-18	33.680	34.410	33.580	33.770	29.576	10,013,200
2024-07-17	33.090	34.040	33.060	33.900	29.690	12,096,700
2024-07-16	32.270	32.910	32.230	32.840	28.762	6,193,700
2024-07-15	32.070	32.550	31.970	32.290	28.280	6,723,800
2024-07-12	32.320	32.460	32.040	32.070	28.088	6,250,100
2024-07-11	31.780	32.230	31.580	32.180	28.184	7,468,000
2024-07-10	31.840	32.010	31.760	31.920	27.956	7,116,500
2024-07-09	32.000	32.090	31.770	31.930	27.965	7,630,900
2024-07-08	32.090	32.260	31.970	32.100	28.114	5,870,700
2024-07-05	32.200	32.210	31.830	32.090	28.105	5,200,000
2024-07-03	32.100	32.240	31.940	32.090	28.105	3,805,500
2024-07-02	31.950	32.000	31.720	32.000	28.026	5,470,600
2024-07-01	32.230	32.660	31.830	31.860	27.904	7,760,600
2024-06-28	32.400	32.460	32.020	32.220	28.219	9,939,000
2024-06-27	32.250	32.450	32.060	32.270	28.263	5,689,500
2024-06-26	32.470	32.500	32.200	32.320	28.307	7,682,900
2024-06-25	33.190	33.350	32.775	32.800	28.727	7,926,200
2024-06-24	33.100	33.380	32.920	33.210	29.086	7,262,400
2024-06-21	32.810	33.145	32.660	32.950	28.858	16,326,500
2024-06-20	32.490	32.700	32.370	32.640	28.587	7,236,600
2024-06-18	32.960	33.040	32.510	32.670	28.613	6,080,800
2024-06-17	32.240	32.950	32.010	32.920	28.832	10,035,900
2024-06-14	32.540	32.630	32.250	32.380	28.359	6,188,900
2024-06-13	32.730	32.830	32.270	32.540	28.499	11,641,700
2024-06-12	33.590	33.610	32.880	32.920	28.832	8,227,600
2024-06-11	33.330	33.775	33.210	33.650	29.471	6,206,600
2024-06-10	34.180	34.225	33.230	33.550	29.384	11,162,600
2024-06-07	34.480	34.860	34.215	34.390	30.119	8,340,200
2024-06-06	34.210	34.700	33.650	34.570	30.277	8,800,300
2024-06-05	35.670	35.678	34.530	34.670	30.014	9,807,200
2024-06-04	35.070	35.730	34.665	35.630	30.845	8,646,700
2024-06-03	35.370	35.480	35.005	35.100	30.387	6,283,600
2024-05-31	34.700	35.390	34.640	35.370	30.620	12,422,300
2024-05-30	34.720	34.844	34.560	34.650	29.997	6,700,300
2024-05-29	34.990	35.225	34.630	34.660	30.006	8,276,000

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.4000 USD
2026-06-05	0.4000 USD
2026-03-06	0.4000 USD
2025-11-28	0.4000 USD
2025-08-29	0.4000 USD
2025-05-30	0.4000 USD
2025-03-07	0.4000 USD
2024-11-29	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.