Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	37.690	38.190	37.630	37.940	31.392	6,216,200
2023-03-17	38.100	38.100	37.425	37.630	31.136	11,363,400
2023-03-16	38.000	38.220	37.570	38.180	31.591	7,558,800
2023-03-15	37.780	38.160	37.490	38.110	31.533	6,029,900
2023-03-14	38.060	38.210	37.710	38.140	31.558	8,377,600
2023-03-13	37.730	38.740	37.730	38.120	31.541	7,654,300
2023-03-10	37.840	38.070	37.750	37.940	31.392	5,349,500
2023-03-09	37.865	38.160	37.620	37.790	31.268	6,423,800
2023-03-08	38.740	38.763	38.035	38.320	31.376	5,839,600
2023-03-07	38.870	38.940	38.445	38.640	31.638	4,813,000
2023-03-06	38.950	39.060	38.740	38.990	31.924	4,142,900
2023-03-03	38.560	39.165	38.100	39.040	31.965	5,627,800
2023-03-02	38.510	38.885	38.370	38.660	31.654	3,976,800
2023-03-01	38.870	38.900	38.100	38.400	31.441	5,550,400
2023-02-28	39.690	39.690	38.870	38.940	31.884	8,956,200
2023-02-27	39.810	40.015	39.541	39.660	32.473	4,497,200
2023-02-24	39.630	39.825	39.450	39.610	32.432	5,082,100
2023-02-23	39.530	39.895	39.480	39.750	32.547	4,959,200
2023-02-22	40.040	40.040	39.470	39.580	32.408	6,589,400
2023-02-21	40.000	40.250	39.280	39.870	32.645	8,349,000
2023-02-17	39.760	40.200	39.620	40.000	32.751	10,134,500
2023-02-16	39.530	39.885	39.280	39.780	32.571	8,923,000
2023-02-15	39.810	40.280	39.380	40.130	32.858	7,756,100
2023-02-14	40.380	40.410	39.740	39.880	32.653	7,316,000
2023-02-13	39.820	40.380	39.760	40.330	33.022	6,591,800
2023-02-10	38.980	39.850	38.940	39.630	32.449	5,555,200
2023-02-09	39.310	39.340	38.680	38.890	31.843	4,941,900
2023-02-08	39.400	39.540	39.000	39.070	31.990	6,002,400
2023-02-07	39.710	39.710	39.140	39.540	32.375	6,112,600
2023-02-06	39.350	39.960	39.150	39.930	32.694	6,517,300
2023-02-03	40.100	40.180	39.215	39.380	32.244	6,196,100
2023-02-02	40.040	40.155	39.710	39.990	32.743	8,767,000
2023-02-01	40.420	40.790	40.160	40.540	33.194	6,064,400
2023-01-31	40.560	40.680	40.005	40.530	33.185	7,437,800
2023-01-30	39.780	40.590	39.770	40.370	33.054	6,228,200
2023-01-27	39.630	39.765	39.080	39.690	32.498	5,215,200
2023-01-26	39.860	39.860	39.160	39.660	32.473	5,426,000
2023-01-25	39.650	40.050	39.290	39.950	32.711	4,438,500
2023-01-24	40.200	40.400	39.570	39.820	32.604	5,834,700
2023-01-23	40.030	40.460	39.855	40.260	32.964	6,536,700
2023-01-20	39.935	39.990	39.305	39.880	32.653	8,773,800
2023-01-19	39.660	40.340	39.642	40.040	32.784	9,779,400
2023-01-18	42.110	42.200	39.560	39.660	32.473	20,037,600
2023-01-17	42.360	42.620	42.230	42.330	34.659	9,789,400
2023-01-13	42.230	42.560	42.190	42.420	34.733	5,982,500
2023-01-12	42.600	42.715	42.270	42.430	34.741	7,034,700
2023-01-11	42.500	42.690	42.255	42.560	34.848	8,550,500
2023-01-10	42.150	42.570	42.140	42.330	34.659	6,925,500
2023-01-09	42.390	42.800	42.190	42.200	34.553	9,772,700
2023-01-06	41.940	42.780	41.780	42.590	34.872	6,424,100
2023-01-05	41.390	41.590	41.190	41.330	33.840	6,608,600
2023-01-04	41.040	41.585	40.900	41.240	33.767	8,199,500
2023-01-03	40.530	40.855	40.285	40.780	33.390	5,749,000
2022-12-30	40.570	40.870	40.410	40.710	33.333	4,344,700
2022-12-29	40.390	40.790	40.320	40.680	33.308	3,910,500
2022-12-28	41.070	41.190	40.380	40.440	33.112	4,724,500
2022-12-27	40.620	41.040	40.515	40.960	33.538	5,298,200
2022-12-23	40.400	40.670	40.370	40.520	33.177	4,947,800
2022-12-22	40.120	40.650	39.810	40.360	33.046	6,832,300
2022-12-21	40.000	40.385	39.905	40.180	32.899	4,822,200

← NewerPage 16 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.