Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	37.790	38.575	37.580	38.140	30.590	7,169,800
2022-06-29	37.880	38.370	37.680	37.980	30.462	7,501,800
2022-06-28	38.660	39.010	37.550	37.730	30.261	6,365,300
2022-06-27	38.365	38.920	38.288	38.660	31.007	5,325,600
2022-06-24	37.960	38.500	37.650	38.400	30.799	7,159,900
2022-06-23	37.130	37.980	37.070	37.850	30.358	9,289,100
2022-06-22	37.215	37.970	36.740	37.050	29.716	13,139,700
2022-06-21	35.850	36.775	35.650	36.610	29.363	7,112,900
2022-06-17	35.860	36.110	34.830	35.580	28.537	16,994,100
2022-06-16	35.610	36.310	35.480	36.030	28.898	7,694,600
2022-06-15	36.450	36.592	35.900	36.180	29.018	6,870,100
2022-06-14	36.250	36.345	35.820	36.140	28.986	8,743,900
2022-06-13	37.020	37.340	35.910	36.040	28.906	9,596,200
2022-06-10	36.910	37.655	36.790	37.450	30.037	7,858,100
2022-06-09	37.450	38.055	37.250	37.270	29.892	8,650,300
2022-06-08	37.010	37.520	36.875	37.400	29.997	8,893,800
2022-06-07	36.590	37.170	36.260	37.080	29.740	10,558,800
2022-06-06	36.370	36.850	36.210	36.690	29.427	9,601,700
2022-06-03	36.440	36.910	35.925	36.300	29.114	12,830,100
2022-06-02	37.010	37.020	34.760	36.390	29.187	27,694,500
2022-06-01	37.910	37.950	37.000	37.250	29.876	11,270,300
2022-05-31	37.660	38.180	37.308	37.830	30.342	12,744,100
2022-05-27	37.090	37.850	36.600	37.830	30.342	13,898,900
2022-05-26	36.502	37.280	35.200	37.070	29.732	24,785,300
2022-05-25	39.758	40.000	39.350	39.880	31.665	5,519,100
2022-05-24	38.960	39.680	38.555	39.610	31.451	6,215,900
2022-05-23	38.835	39.460	38.620	38.990	30.958	6,439,800
2022-05-20	38.682	38.850	37.750	38.370	30.466	10,146,100
2022-05-19	38.770	38.895	37.900	38.560	30.617	8,774,900
2022-05-18	42.950	43.090	38.863	39.040	30.998	13,824,400
2022-05-17	44.000	44.030	42.700	43.160	34.269	7,855,600
2022-05-16	44.380	44.530	43.995	44.080	35.000	5,795,200
2022-05-13	43.020	44.310	43.010	44.290	35.166	7,857,400
2022-05-12	43.450	43.660	42.615	43.050	34.182	6,604,400
2022-05-11	43.300	44.130	43.230	43.500	34.539	6,520,500
2022-05-10	44.310	44.870	43.140	43.460	34.507	7,641,800
2022-05-09	43.455	44.650	43.290	44.190	35.087	9,288,000
2022-05-06	43.100	43.670	42.970	43.590	34.611	6,368,800
2022-05-05	42.980	43.520	42.900	43.140	34.253	7,079,100
2022-05-04	42.360	43.350	42.210	43.320	34.396	6,499,900
2022-05-03	42.095	42.660	41.505	42.380	33.650	6,328,300
2022-05-02	42.720	43.050	41.290	41.980	33.332	7,637,700
2022-04-29	43.410	43.720	42.560	42.630	33.848	6,968,300
2022-04-28	42.990	43.885	42.830	43.610	34.627	7,386,100
2022-04-27	42.180	43.300	41.780	42.880	34.047	7,960,700
2022-04-26	42.920	43.345	42.250	42.310	33.594	7,364,900
2022-04-25	43.060	43.170	42.070	43.040	34.174	6,277,500
2022-04-22	44.020	44.290	43.150	43.180	34.285	7,307,700
2022-04-21	43.330	44.480	43.240	44.000	34.936	9,219,400
2022-04-20	42.670	43.450	42.560	43.350	34.420	5,487,400
2022-04-19	42.090	42.720	41.969	42.610	33.833	5,835,000
2022-04-18	42.275	42.415	41.890	42.160	33.475	5,822,900
2022-04-14	42.025	42.427	41.950	42.290	33.578	7,309,200
2022-04-13	41.050	42.060	41.050	42.000	33.348	8,202,900
2022-04-12	41.190	41.530	40.890	41.120	32.649	5,058,500
2022-04-11	41.300	41.660	40.980	41.250	32.753	7,380,400
2022-04-08	40.500	41.120	40.220	40.940	32.507	6,556,100
2022-04-07	40.140	41.990	39.820	40.310	32.006	8,079,000
2022-04-06	39.590	40.325	39.530	40.040	31.792	5,481,100
2022-04-05	39.930	40.260	39.490	39.590	31.435	5,432,700

← NewerPage 19 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.