Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	35.230	35.980	35.230	35.820	30.659	7,963,400
2023-12-01	35.050	35.530	34.990	35.520	30.402	9,401,600
2023-11-30	34.660	35.270	34.650	35.110	30.051	23,929,000
2023-11-29	35.200	35.220	34.935	35.080	29.683	8,116,800
2023-11-28	34.950	35.320	34.920	35.120	29.717	10,641,500
2023-11-27	35.490	35.490	34.835	34.890	29.523	8,878,100
2023-11-24	34.800	35.030	34.720	34.940	29.565	3,984,100
2023-11-22	34.300	34.710	34.210	34.680	29.345	7,110,900
2023-11-21	33.910	34.270	33.820	34.150	28.896	8,677,600
2023-11-20	33.560	33.890	33.545	33.790	28.592	6,551,800
2023-11-17	33.900	33.950	33.480	33.660	28.482	6,461,500
2023-11-16	33.750	33.890	33.525	33.810	28.609	6,816,800
2023-11-15	33.580	33.770	33.330	33.560	28.397	6,432,800
2023-11-14	33.920	34.105	33.480	33.580	28.414	9,084,800
2023-11-13	32.900	33.480	32.775	33.240	28.126	6,532,000
2023-11-10	32.870	33.020	32.750	32.890	27.830	6,561,800
2023-11-09	33.220	33.250	32.940	32.950	27.881	6,038,600
2023-11-08	33.100	33.340	32.870	33.170	28.067	5,985,500
2023-11-07	33.290	33.395	33.070	33.090	27.999	5,879,300
2023-11-06	33.330	33.480	32.975	33.290	28.169	6,880,300
2023-11-03	33.700	33.800	33.225	33.270	28.152	8,384,900
2023-11-02	32.380	33.705	32.180	33.510	28.355	11,280,800
2023-11-01	31.450	33.078	31.100	32.200	27.246	16,109,400
2023-10-31	31.620	31.700	31.075	31.460	26.620	10,525,700
2023-10-30	31.610	31.792	31.465	31.620	26.756	6,628,500
2023-10-27	31.770	31.940	31.355	31.440	26.603	6,053,700
2023-10-26	32.220	32.330	31.830	31.860	26.959	5,876,900
2023-10-25	31.610	32.115	31.510	32.080	27.145	6,616,600
2023-10-24	31.250	31.770	31.250	31.710	26.832	7,251,800
2023-10-23	31.310	31.495	31.105	31.120	26.333	5,213,200
2023-10-20	31.530	31.750	31.200	31.310	26.493	6,693,400
2023-10-19	31.760	31.820	31.405	31.450	26.612	6,258,700
2023-10-18	31.570	32.070	31.535	31.730	26.849	5,653,400
2023-10-17	31.500	31.700	31.285	31.510	26.663	6,768,600
2023-10-16	31.600	31.820	31.369	31.580	26.722	7,099,000
2023-10-13	30.890	31.470	30.860	31.430	26.595	9,364,200
2023-10-12	32.340	32.340	30.680	30.810	26.070	13,884,100
2023-10-11	32.500	32.735	32.335	32.440	27.449	7,981,600
2023-10-10	32.690	32.817	32.315	32.470	27.475	6,075,600
2023-10-09	32.090	32.565	32.032	32.490	27.492	5,565,200
2023-10-06	32.130	32.210	31.120	32.030	27.103	10,106,300
2023-10-05	33.240	33.299	32.240	32.320	27.348	6,681,100
2023-10-04	33.190	33.290	32.890	33.280	28.160	5,401,300
2023-10-03	32.920	33.145	32.850	33.110	28.016	6,157,300
2023-10-02	33.620	33.630	32.890	33.090	27.999	7,422,000
2023-09-29	33.830	33.985	33.505	33.640	28.465	5,633,300
2023-09-28	34.030	34.130	33.430	33.750	28.558	11,673,200
2023-09-27	34.480	34.560	33.980	34.030	28.795	13,115,800
2023-09-26	34.320	34.605	34.275	34.500	29.193	8,787,800
2023-09-25	34.110	34.355	33.910	34.320	29.040	6,382,800
2023-09-22	34.310	34.570	34.130	34.160	28.905	9,533,600
2023-09-21	34.040	34.560	33.920	34.490	29.184	11,579,600
2023-09-20	34.180	34.261	33.850	34.020	28.786	7,012,400
2023-09-19	33.490	33.980	33.410	33.940	28.719	9,260,800
2023-09-18	33.565	33.665	33.170	33.420	28.279	8,084,200
2023-09-15	33.600	33.800	33.405	33.450	28.304	12,095,800
2023-09-14	33.400	33.850	33.300	33.770	28.575	6,522,800
2023-09-13	33.650	33.680	33.000	33.190	28.084	6,994,000
2023-09-12	33.640	33.750	33.460	33.560	28.397	6,726,700
2023-09-11	33.070	33.670	33.040	33.630	28.456	10,683,500

← NewerPage 13 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.