Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	40.025	40.055	39.480	39.790	32.580	5,525,100
2022-12-19	40.030	40.455	39.850	40.110	32.842	7,268,900
2022-12-16	39.500	39.970	39.190	39.920	32.686	10,880,200
2022-12-15	40.010	40.040	39.460	39.830	32.612	6,140,800
2022-12-14	40.140	40.600	39.990	40.160	32.882	7,140,700
2022-12-13	40.500	40.630	39.950	39.970	32.727	5,797,300
2022-12-12	40.020	40.315	39.830	40.280	32.981	4,650,800
2022-12-09	40.320	40.440	39.910	39.940	32.702	5,887,400
2022-12-08	39.940	40.280	39.770	40.140	32.866	6,093,600
2022-12-07	39.750	39.940	39.360	39.890	32.661	5,307,600
2022-12-06	39.570	40.265	39.250	39.420	32.277	5,136,000
2022-12-05	39.560	39.730	39.370	39.620	32.440	4,985,700
2022-12-02	39.260	39.880	39.240	39.830	32.612	4,835,600
2022-12-01	39.460	40.100	39.305	39.490	32.334	7,710,100
2022-11-30	38.800	39.395	38.365	39.350	32.219	8,672,900
2022-11-29	38.770	39.085	38.680	39.040	31.965	4,773,500
2022-11-28	39.000	39.270	38.710	38.870	31.826	6,732,600
2022-11-25	39.080	39.180	38.870	38.900	31.851	3,595,300
2022-11-23	38.490	38.950	38.480	38.900	31.851	5,402,500
2022-11-22	38.620	39.060	38.595	38.960	31.572	6,365,700
2022-11-21	38.250	38.545	38.030	38.440	31.151	5,207,700
2022-11-18	38.020	38.140	37.715	38.100	30.875	7,592,200
2022-11-17	37.410	37.820	37.410	37.750	30.592	5,531,200
2022-11-16	37.250	37.980	37.200	37.690	30.543	7,042,100
2022-11-15	37.190	37.238	36.550	37.040	30.016	5,663,100
2022-11-14	37.140	37.765	36.790	36.820	29.838	7,884,400
2022-11-11	37.730	37.780	36.025	36.990	29.976	8,622,500
2022-11-10	38.420	38.430	37.245	37.870	30.689	8,742,600
2022-11-09	38.040	38.380	37.660	37.730	30.576	5,006,500
2022-11-08	38.360	38.505	37.740	38.100	30.875	4,825,400
2022-11-07	38.260	38.550	37.945	38.170	30.932	4,666,000
2022-11-04	38.100	38.460	37.492	38.020	30.811	5,799,000
2022-11-03	37.980	38.190	37.750	37.990	30.786	5,936,500
2022-11-02	38.260	39.040	38.055	38.120	30.892	6,467,000
2022-11-01	38.450	38.520	38.175	38.220	30.973	5,966,500
2022-10-31	38.930	38.990	38.210	38.470	31.175	9,104,500
2022-10-28	38.075	39.050	37.750	38.940	31.556	8,848,400
2022-10-27	37.160	38.680	37.060	38.020	30.811	12,208,400
2022-10-26	37.900	38.080	36.120	36.910	29.911	10,994,100
2022-10-25	36.450	37.180	36.070	37.060	30.033	10,129,900
2022-10-24	35.770	36.600	35.700	36.520	29.595	8,151,200
2022-10-21	35.130	35.490	34.890	35.210	28.533	10,239,000
2022-10-20	36.360	36.430	35.310	35.340	28.639	7,197,200
2022-10-19	36.030	36.355	35.945	36.290	29.409	6,906,900
2022-10-18	35.670	36.205	35.660	36.070	29.230	6,807,200
2022-10-17	35.870	36.175	35.460	35.490	28.760	6,234,800
2022-10-14	35.800	36.480	35.610	35.730	28.955	10,926,000
2022-10-13	34.970	35.970	34.860	35.780	28.995	9,355,400
2022-10-12	35.160	35.670	35.040	35.300	28.606	9,506,600
2022-10-11	33.884	35.030	33.860	34.940	28.315	10,133,600
2022-10-10	34.000	34.470	33.550	34.070	27.610	11,388,100
2022-10-07	33.400	33.490	32.810	33.030	26.767	6,786,200
2022-10-06	33.900	33.940	33.270	33.420	27.083	5,815,700
2022-10-05	34.100	34.140	33.175	33.890	27.464	6,307,400
2022-10-04	34.010	34.690	33.990	34.330	27.820	7,647,800
2022-10-03	33.570	34.080	33.360	33.960	27.521	6,707,700
2022-09-30	33.600	33.660	33.220	33.350	27.026	8,922,600
2022-09-29	33.515	33.685	33.085	33.560	27.196	7,118,400
2022-09-28	33.050	33.820	32.730	33.620	27.245	7,116,200
2022-09-27	34.090	34.450	32.890	32.950	26.702	8,853,600

← NewerPage 17 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.