Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	33.730	34.310	33.730	34.060	27.602	7,798,600
2022-09-23	34.090	34.320	33.460	33.920	27.488	8,006,100
2022-09-22	34.495	34.685	34.240	34.260	27.764	5,921,500
2022-09-21	34.330	35.160	34.010	34.440	27.910	9,057,700
2022-09-20	34.450	34.490	33.790	33.940	27.504	8,995,600
2022-09-19	34.700	35.040	34.575	34.610	28.047	9,566,900
2022-09-16	34.510	34.840	34.260	34.710	28.128	30,286,300
2022-09-15	34.980	35.220	34.450	34.610	28.047	7,369,100
2022-09-14	35.230	35.558	34.820	34.960	28.331	8,505,100
2022-09-13	36.400	36.620	34.940	35.060	28.412	11,789,300
2022-09-12	36.670	36.877	36.545	36.730	29.765	6,693,700
2022-09-09	36.270	36.650	35.985	36.460	29.546	7,979,000
2022-09-08	37.100	37.120	35.820	36.060	29.222	10,160,300
2022-09-07	37.190	37.520	35.920	37.320	30.243	11,405,200
2022-09-06	37.400	37.610	36.735	37.430	30.333	9,810,200
2022-09-02	37.900	38.480	37.165	37.310	30.235	6,155,100
2022-09-01	37.330	37.825	37.040	37.700	30.551	6,039,100
2022-08-31	37.510	37.900	37.355	37.400	30.308	5,176,900
2022-08-30	38.010	38.050	37.335	37.410	30.316	4,949,300
2022-08-29	37.950	38.300	37.735	38.090	30.867	7,483,200
2022-08-26	38.630	38.850	38.110	38.110	30.884	5,474,800
2022-08-25	38.540	38.850	38.450	38.610	31.289	4,335,500
2022-08-24	38.670	38.955	38.540	38.910	31.208	5,603,400
2022-08-23	38.460	39.015	38.390	38.720	31.055	5,453,700
2022-08-22	38.480	38.560	38.100	38.410	30.807	6,492,300
2022-08-19	38.110	38.560	37.940	38.530	30.903	8,903,000
2022-08-18	38.110	38.280	37.805	38.260	30.686	7,564,800
2022-08-17	38.560	38.800	38.145	38.200	30.638	5,914,300
2022-08-16	38.650	38.950	38.460	38.830	31.144	5,824,800
2022-08-15	38.490	38.915	38.000	38.560	30.927	7,060,000
2022-08-12	38.890	38.930	38.410	38.670	31.015	4,582,300
2022-08-11	38.650	39.330	38.650	38.730	31.063	6,269,500
2022-08-10	38.510	38.790	38.430	38.630	30.983	5,937,900
2022-08-09	37.900	38.440	37.860	38.400	30.799	5,634,800
2022-08-08	37.790	38.070	37.660	37.790	30.309	4,280,500
2022-08-05	37.030	37.610	36.650	37.570	30.133	4,683,200
2022-08-04	37.280	37.470	36.970	37.030	29.700	4,503,400
2022-08-03	37.010	37.520	36.610	37.340	29.949	5,461,600
2022-08-02	37.360	37.690	37.060	37.090	29.748	5,669,800
2022-08-01	37.020	37.630	36.900	37.430	30.021	6,924,800
2022-07-29	36.560	36.956	36.450	36.830	29.539	9,930,100
2022-07-28	36.790	37.235	36.300	37.190	29.828	10,672,000
2022-07-27	37.150	37.190	35.300	36.340	29.146	21,026,300
2022-07-26	38.150	38.680	38.025	38.640	30.991	6,343,500
2022-07-25	38.370	38.600	37.980	38.380	30.783	6,470,400
2022-07-22	38.070	38.580	37.970	38.320	30.735	5,585,800
2022-07-21	38.110	38.340	37.820	37.950	30.438	4,665,900
2022-07-20	38.795	38.850	38.020	38.260	30.686	4,469,000
2022-07-19	38.455	39.120	38.430	38.740	31.071	16,940,500
2022-07-18	38.230	38.810	38.100	38.430	30.823	7,908,800
2022-07-15	38.850	39.070	37.830	38.010	30.486	7,687,300
2022-07-14	38.600	38.860	38.390	38.760	31.087	5,684,700
2022-07-13	38.605	39.435	38.245	39.180	31.424	7,359,600
2022-07-12	38.560	39.150	38.550	38.800	31.120	5,837,600
2022-07-11	38.480	38.830	38.200	38.610	30.967	6,608,700
2022-07-08	38.000	38.650	37.920	38.370	30.775	5,511,300
2022-07-07	38.295	38.430	37.920	38.080	30.542	5,092,200
2022-07-06	38.090	38.465	37.890	38.200	30.638	5,178,700
2022-07-05	38.480	38.510	37.470	38.120	30.574	7,694,400
2022-07-01	38.130	38.700	37.970	38.640	30.991	6,971,400

← NewerPage 18 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.