Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	32.670	33.020	32.642	32.960	27.889	8,047,900
2023-09-07	32.800	32.930	32.530	32.680	27.653	7,472,300
2023-09-06	32.570	32.685	32.460	32.570	27.559	7,067,200
2023-09-05	32.640	32.949	32.420	32.550	27.543	7,828,800
2023-09-01	33.200	33.200	32.490	32.580	27.568	7,765,400
2023-08-31	33.300	33.365	33.015	33.090	27.999	14,009,200
2023-08-30	33.780	33.920	33.600	33.670	28.152	6,450,900
2023-08-29	33.980	33.990	33.530	33.760	28.227	6,554,700
2023-08-28	33.990	34.045	33.710	33.840	28.294	5,730,100
2023-08-25	33.600	34.000	33.570	33.850	28.302	7,265,500
2023-08-24	33.340	33.890	33.340	33.520	28.026	7,037,500
2023-08-23	33.420	33.655	33.360	33.490	28.001	7,451,500
2023-08-22	33.410	33.520	33.215	33.300	27.842	6,851,200
2023-08-21	33.705	33.705	33.280	33.480	27.993	6,604,900
2023-08-18	33.490	33.860	33.450	33.660	28.143	6,558,600
2023-08-17	33.590	33.680	33.390	33.490	28.001	5,742,500
2023-08-16	33.740	33.910	33.530	33.560	28.060	5,400,200
2023-08-15	34.070	34.100	33.710	33.760	28.227	6,197,400
2023-08-14	34.640	34.745	34.110	34.240	28.628	7,806,100
2023-08-11	34.430	34.560	34.320	34.550	28.888	6,922,400
2023-08-10	34.600	34.755	34.340	34.390	28.754	4,152,000
2023-08-09	34.470	34.845	34.431	34.520	28.862	6,146,100
2023-08-08	34.910	34.970	34.210	34.460	28.812	7,586,300
2023-08-07	35.210	35.405	34.950	35.000	29.264	7,329,200
2023-08-04	35.570	35.760	35.260	35.280	29.498	5,771,100
2023-08-03	36.260	36.475	35.510	35.570	29.740	9,136,700
2023-08-02	35.550	36.450	35.350	36.320	30.367	13,250,400
2023-08-01	36.250	36.360	35.550	35.880	30.000	9,709,800
2023-07-31	36.150	36.310	36.020	36.180	30.250	7,959,500
2023-07-28	36.360	36.400	36.060	36.160	30.234	8,383,600
2023-07-27	36.410	36.595	36.140	36.200	30.267	5,797,100
2023-07-26	36.460	36.600	36.130	36.360	30.401	6,028,300
2023-07-25	36.400	36.670	36.270	36.550	30.560	5,689,200
2023-07-24	36.360	36.510	36.300	36.350	30.393	6,842,200
2023-07-21	36.420	36.620	36.245	36.320	30.367	22,388,400
2023-07-20	36.220	36.540	35.970	36.400	30.434	6,593,500
2023-07-19	35.690	36.190	35.640	36.140	30.217	8,147,600
2023-07-18	35.550	35.720	35.240	35.510	29.690	6,003,900
2023-07-17	35.690	35.790	35.480	35.510	29.690	6,698,800
2023-07-14	35.730	35.915	35.480	35.850	29.974	6,540,200
2023-07-13	35.760	35.900	35.450	35.640	29.799	6,825,800
2023-07-12	35.750	35.820	35.590	35.760	29.899	6,360,200
2023-07-11	35.580	35.745	35.355	35.630	29.791	7,666,400
2023-07-10	35.630	35.840	35.350	35.400	29.598	11,608,700
2023-07-07	35.650	35.775	35.440	35.460	29.648	5,440,900
2023-07-06	35.820	35.890	35.530	35.660	29.816	6,234,400
2023-07-05	35.740	36.030	35.610	35.850	29.974	7,293,800
2023-07-03	35.490	35.940	35.385	35.810	29.941	3,840,600
2023-06-30	35.220	35.580	35.190	35.500	29.682	8,907,900
2023-06-29	35.000	35.090	34.830	35.020	29.281	5,822,200
2023-06-28	35.260	35.260	34.850	35.020	29.281	8,543,200
2023-06-27	35.730	35.770	35.410	35.580	29.749	7,221,400
2023-06-26	35.930	35.930	35.030	35.550	29.724	6,648,900
2023-06-23	36.100	36.250	35.880	35.910	30.025	12,208,400
2023-06-22	36.120	36.180	35.860	36.070	30.158	5,865,700
2023-06-21	36.500	36.610	36.000	36.070	30.158	8,490,300
2023-06-20	37.050	37.150	36.600	36.620	30.618	6,844,200
2023-06-16	36.820	37.140	36.430	36.990	30.928	12,250,500
2023-06-15	36.950	37.090	36.685	36.870	30.827	7,082,200
2023-06-14	36.690	36.920	36.420	36.670	30.660	7,445,300

← NewerPage 14 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.