Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	36.690	36.920	36.420	36.670	30.660	7,445,300
2023-06-13	36.610	36.840	36.460	36.800	30.769	6,304,600
2023-06-12	36.790	36.925	36.280	36.580	30.585	9,796,700
2023-06-09	36.965	37.100	36.770	36.880	30.836	7,828,200
2023-06-08	36.840	37.220	36.670	37.190	31.095	6,077,000
2023-06-07	37.230	37.273	36.721	36.950	30.894	11,075,900
2023-06-06	38.150	38.295	37.460	37.790	31.597	5,271,000
2023-06-05	38.000	38.360	37.850	38.060	31.822	6,678,200
2023-06-02	38.160	38.540	38.040	38.510	31.864	9,653,100
2023-06-01	38.280	38.470	38.110	38.190	31.599	6,727,000
2023-05-31	37.900	38.380	37.765	38.220	31.624	15,509,900
2023-05-30	38.000	38.230	37.740	37.850	31.318	7,503,700
2023-05-26	38.305	38.440	37.855	38.340	31.723	7,170,700
2023-05-25	38.210	38.590	38.020	38.260	31.657	7,841,700
2023-05-24	38.900	38.970	38.490	38.720	32.038	6,208,400
2023-05-23	38.755	39.040	38.500	38.690	32.013	7,738,600
2023-05-22	39.280	39.340	38.615	38.740	32.054	5,394,000
2023-05-19	39.050	39.315	38.790	39.070	32.327	5,899,400
2023-05-18	38.560	38.920	38.330	38.910	32.195	7,300,300
2023-05-17	38.970	39.120	38.470	38.910	32.195	7,796,800
2023-05-16	39.950	39.970	38.980	39.000	32.270	9,100,700
2023-05-15	40.800	40.815	40.090	40.170	33.238	5,675,000
2023-05-12	40.570	40.740	40.515	40.660	33.643	4,624,500
2023-05-11	40.610	40.700	40.330	40.650	33.635	4,147,900
2023-05-10	40.670	41.090	40.400	40.680	33.660	6,066,200
2023-05-09	41.025	41.100	40.650	40.880	33.825	7,023,300
2023-05-08	41.240	41.330	40.910	41.080	33.991	5,869,900
2023-05-05	40.730	41.445	40.640	41.320	34.189	7,676,800
2023-05-04	40.480	40.920	40.255	40.840	33.792	10,050,100
2023-05-03	40.768	41.470	40.190	40.250	33.304	20,626,300
2023-05-02	39.780	39.810	39.150	39.450	32.642	11,098,000
2023-05-01	39.350	39.880	39.310	39.760	32.898	7,369,300
2023-04-28	39.740	39.840	39.190	39.270	32.493	7,061,600
2023-04-27	39.160	39.710	39.130	39.680	32.832	5,971,200
2023-04-26	39.180	39.520	39.130	39.360	32.567	6,803,300
2023-04-25	39.180	39.630	39.110	39.440	32.634	6,185,000
2023-04-24	39.200	39.380	39.005	39.180	32.418	3,857,300
2023-04-21	39.400	39.490	38.945	39.220	32.452	4,659,700
2023-04-20	39.370	39.530	39.200	39.410	32.609	3,878,700
2023-04-19	39.520	39.560	39.200	39.470	32.658	4,715,800
2023-04-18	39.420	39.500	39.065	39.460	32.650	4,271,600
2023-04-17	39.190	39.550	39.100	39.540	32.716	3,755,300
2023-04-14	39.140	39.350	38.895	39.100	32.352	4,577,600
2023-04-13	39.280	39.280	38.700	39.170	32.410	5,721,600
2023-04-12	39.200	39.520	39.060	39.280	32.501	4,475,500
2023-04-11	39.200	39.315	38.950	39.250	32.476	5,741,800
2023-04-10	39.200	39.220	38.791	39.100	32.352	4,284,500
2023-04-06	39.145	39.360	38.970	39.140	32.385	4,978,100
2023-04-05	38.790	39.290	38.740	39.020	32.286	6,513,200
2023-04-04	38.810	38.900	38.165	38.610	31.947	7,471,900
2023-04-03	38.710	39.060	38.555	38.850	32.145	5,605,200
2023-03-31	39.000	39.000	38.345	38.670	31.996	6,192,800
2023-03-30	38.800	39.035	38.585	38.840	32.137	4,557,300
2023-03-29	38.600	38.950	38.581	38.670	31.996	4,518,200
2023-03-28	38.620	38.895	38.360	38.390	31.765	4,118,300
2023-03-27	38.290	38.750	38.290	38.600	31.939	5,427,700
2023-03-24	37.500	38.220	37.420	38.180	31.591	4,940,700
2023-03-23	37.440	37.795	37.223	37.420	30.962	5,383,900
2023-03-22	38.150	38.336	37.560	37.570	31.086	4,445,800
2023-03-21	38.040	38.140	37.795	38.040	31.475	6,405,500

← NewerPage 15 of 21 · 1,256 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.