Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	35.310	35.340	34.975	35.130	30.068	6,032,400
2024-02-29	35.610	35.690	35.110	35.280	30.197	15,251,000
2024-02-28	35.870	35.890	35.500	35.540	30.419	4,923,000
2024-02-27	36.030	36.100	35.580	35.800	30.642	4,807,500
2024-02-26	35.900	36.150	35.866	35.960	30.779	7,033,800
2024-02-23	36.440	36.586	36.030	36.050	30.856	6,194,400
2024-02-22	36.080	36.480	35.910	36.410	31.164	6,661,000
2024-02-21	35.830	36.410	35.740	36.390	31.147	9,722,200
2024-02-20	35.000	35.690	35.000	35.620	30.488	8,710,400
2024-02-16	34.910	35.150	34.780	34.810	29.795	6,404,000
2024-02-15	34.250	35.170	34.230	34.970	29.932	10,689,100
2024-02-14	34.990	35.510	33.670	34.160	29.238	20,793,800
2024-02-13	36.430	36.620	35.820	36.130	30.924	9,869,400
2024-02-12	35.970	36.400	35.750	36.360	31.121	9,648,200
2024-02-09	36.310	36.375	35.800	35.970	30.787	8,189,300
2024-02-08	36.440	36.680	36.230	36.470	31.215	10,685,500
2024-02-07	37.330	37.370	36.390	36.400	31.156	7,750,800
2024-02-06	37.250	37.350	37.050	37.210	31.849	6,116,100
2024-02-05	37.520	37.560	37.175	37.220	31.857	5,800,800
2024-02-02	37.750	37.910	37.440	37.650	32.225	5,809,400
2024-02-01	37.310	37.760	36.770	37.760	32.320	8,337,700
2024-01-31	37.350	37.610	37.030	37.130	31.780	6,270,700
2024-01-30	37.320	37.460	37.210	37.350	31.969	5,030,000
2024-01-29	37.130	37.400	36.970	37.310	31.934	7,089,400
2024-01-26	37.370	37.440	37.075	37.210	31.849	6,727,000
2024-01-25	36.980	37.430	36.920	37.260	31.892	5,129,900
2024-01-24	37.150	37.165	36.770	36.820	31.515	6,210,900
2024-01-23	36.740	37.200	36.400	37.150	31.797	24,754,100
2024-01-22	37.100	37.100	36.380	36.760	31.464	9,334,500
2024-01-19	37.000	37.300	36.590	37.080	31.738	8,786,800
2024-01-18	37.770	37.770	36.850	37.010	31.678	10,693,500
2024-01-17	37.460	37.990	37.430	37.790	32.345	7,680,900
2024-01-16	37.750	37.790	37.430	37.610	32.191	8,373,600
2024-01-12	37.740	37.815	37.520	37.680	32.251	4,958,800
2024-01-11	37.760	37.840	37.500	37.580	32.165	7,661,700
2024-01-10	38.470	38.470	37.740	37.890	32.431	7,852,100
2024-01-09	38.060	38.610	37.883	38.550	32.996	8,108,800
2024-01-08	37.860	38.320	37.820	38.250	32.739	7,553,800
2024-01-05	37.760	38.115	37.635	37.940	32.474	5,629,900
2024-01-04	37.970	38.150	37.695	37.780	32.337	7,755,400
2024-01-03	38.245	38.360	38.000	38.080	32.593	8,913,500
2024-01-02	37.025	38.319	36.980	38.120	32.628	11,647,900
2023-12-29	36.660	37.030	36.640	36.980	31.652	5,537,900
2023-12-28	36.520	36.860	36.510	36.740	31.447	5,455,900
2023-12-27	36.640	36.640	36.330	36.520	31.258	4,385,400
2023-12-26	36.350	36.545	36.180	36.500	31.241	4,079,600
2023-12-22	36.050	36.425	35.980	36.360	31.121	5,806,200
2023-12-21	35.740	36.070	35.690	35.960	30.779	6,185,100
2023-12-20	36.125	36.195	35.710	35.750	30.599	8,456,100
2023-12-19	36.560	36.560	36.170	36.490	31.233	7,464,500
2023-12-18	36.680	36.980	36.390	36.710	31.421	6,447,800
2023-12-15	37.000	37.140	36.411	36.590	31.318	14,202,800
2023-12-14	37.600	37.690	36.935	37.000	31.669	10,242,700
2023-12-13	37.150	37.775	37.075	37.660	32.234	7,541,700
2023-12-12	36.990	37.450	36.770	37.260	31.892	9,353,600
2023-12-11	36.770	36.830	36.550	36.780	31.481	11,739,600
2023-12-08	36.520	36.540	36.080	36.230	31.010	6,113,200
2023-12-07	36.340	36.665	35.975	36.500	31.241	8,693,100
2023-12-06	35.900	36.450	35.850	36.200	30.984	8,942,500
2023-12-05	35.750	35.960	35.520	35.840	30.676	7,660,000

← NewerPage 12 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.