Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	35.710	35.780	35.010	35.050	30.343	7,364,100
2024-05-24	35.860	36.170	35.662	35.850	31.036	5,700,600
2024-05-23	36.190	36.260	35.710	35.800	30.993	5,339,700
2024-05-22	36.030	36.450	35.860	36.380	31.495	6,486,800
2024-05-21	35.960	36.110	35.700	35.920	31.097	6,015,000
2024-05-20	35.910	36.125	35.760	35.780	30.975	5,756,200
2024-05-17	35.950	36.080	35.640	36.000	31.166	6,117,600
2024-05-16	35.870	36.265	35.870	36.070	31.226	6,293,800
2024-05-15	36.190	36.300	35.830	35.850	31.036	6,162,600
2024-05-14	36.670	36.700	36.110	36.190	31.330	6,140,100
2024-05-13	36.290	36.650	36.260	36.490	31.590	8,561,700
2024-05-10	35.670	36.280	35.620	36.240	31.374	6,267,500
2024-05-09	35.910	35.970	35.540	35.710	30.915	5,027,100
2024-05-08	35.810	36.060	35.810	35.890	31.071	7,764,800
2024-05-07	35.830	36.055	35.550	35.810	31.001	7,643,400
2024-05-06	36.410	36.440	35.530	35.740	30.941	8,570,600
2024-05-03	36.690	36.750	36.205	36.350	31.469	7,102,900
2024-05-02	36.390	37.065	36.380	36.720	31.789	11,373,600
2024-05-01	37.260	37.700	35.870	36.280	31.408	15,583,100
2024-04-30	38.630	38.720	38.160	38.610	33.425	9,607,900
2024-04-29	38.200	38.660	38.160	38.650	33.460	6,163,000
2024-04-26	37.955	38.560	37.955	38.160	33.036	5,342,400
2024-04-25	38.768	38.960	38.085	38.370	33.218	6,667,900
2024-04-24	37.410	38.630	37.375	38.570	33.391	7,250,100
2024-04-23	38.050	38.250	37.955	38.070	32.958	5,858,100
2024-04-22	37.920	38.230	37.690	38.150	33.027	6,973,600
2024-04-19	37.290	37.830	36.985	37.780	32.707	9,117,800
2024-04-18	37.150	37.290	36.650	37.110	32.127	6,769,500
2024-04-17	36.830	36.940	36.470	36.900	31.945	6,176,100
2024-04-16	36.450	36.700	36.300	36.590	31.677	8,695,800
2024-04-15	36.230	36.435	36.031	36.310	31.434	6,992,100
2024-04-12	36.500	36.565	35.870	35.940	31.114	6,394,500
2024-04-11	36.980	37.060	36.340	36.580	31.668	5,785,900
2024-04-10	37.010	37.120	36.600	36.820	31.876	5,540,900
2024-04-09	37.110	37.250	36.835	37.160	32.170	4,089,800
2024-04-08	36.870	37.110	36.700	37.050	32.075	4,650,900
2024-04-05	37.290	37.300	36.620	37.060	32.083	7,251,300
2024-04-04	37.630	37.700	37.195	37.250	32.248	8,500,400
2024-04-03	37.390	37.670	37.190	37.370	32.352	7,458,200
2024-04-02	37.190	37.619	37.130	37.390	32.369	8,312,600
2024-04-01	36.980	37.290	36.920	37.060	32.083	7,825,700
2024-03-28	36.650	36.980	36.650	36.900	31.945	7,159,100
2024-03-27	36.630	36.840	36.375	36.530	31.625	5,229,500
2024-03-26	36.280	36.650	36.210	36.370	31.486	10,195,600
2024-03-25	35.880	36.245	35.810	36.180	31.322	9,047,900
2024-03-22	35.700	35.945	35.565	35.850	31.036	8,880,300
2024-03-21	35.400	35.650	35.310	35.600	30.820	7,424,400
2024-03-20	35.310	35.690	35.025	35.350	30.603	9,952,100
2024-03-19	34.850	35.290	34.820	35.270	30.534	7,909,500
2024-03-18	34.370	35.035	34.280	34.920	30.231	8,794,100
2024-03-15	34.260	34.600	34.215	34.370	29.755	12,259,700
2024-03-14	34.500	34.600	34.085	34.320	29.711	9,222,600
2024-03-13	34.850	34.940	34.340	34.530	29.893	11,161,900
2024-03-12	34.850	34.910	34.570	34.600	29.954	6,893,400
2024-03-11	34.880	35.240	34.850	34.980	30.283	7,694,700
2024-03-08	34.385	34.934	34.310	34.840	30.162	5,872,800
2024-03-07	35.230	35.240	34.410	34.500	29.867	6,584,100
2024-03-06	35.170	35.440	35.150	35.350	30.257	7,355,000
2024-03-05	35.202	35.370	34.990	35.130	30.068	8,928,700
2024-03-04	35.050	35.280	34.810	35.040	29.991	8,826,300

← NewerPage 11 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.