Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	39.810	39.950	38.900	39.890	31.673	3,980,900
2022-04-01	39.515	39.960	39.080	39.930	31.705	4,798,600
2022-03-31	39.400	39.670	39.180	39.390	31.276	5,208,300
2022-03-30	39.270	39.410	38.890	39.400	31.284	4,439,200
2022-03-29	39.480	39.560	38.990	39.370	31.260	4,974,500
2022-03-28	39.340	39.420	38.760	39.390	31.276	3,517,200
2022-03-25	38.670	39.360	38.600	39.290	31.196	5,057,600
2022-03-24	38.270	38.730	38.111	38.630	30.672	4,540,000
2022-03-23	38.280	38.650	38.000	38.280	30.395	5,893,400
2022-03-22	37.840	37.980	37.535	37.950	30.132	5,495,500
2022-03-21	37.590	37.940	37.450	37.620	29.870	5,030,500
2022-03-18	37.420	37.670	37.075	37.620	29.870	9,386,500
2022-03-17	37.680	37.880	37.240	37.750	29.974	4,390,100
2022-03-16	37.740	37.810	37.160	37.680	29.918	5,733,900
2022-03-15	37.730	38.355	37.490	37.820	30.029	7,324,500
2022-03-14	37.550	37.960	37.320	37.690	29.926	6,295,200
2022-03-11	37.730	38.175	37.325	37.360	29.664	4,722,600
2022-03-10	37.510	37.840	37.150	37.540	29.807	5,216,500
2022-03-09	39.110	39.290	38.080	38.180	29.998	10,448,500
2022-03-08	39.904	40.460	38.605	38.660	30.375	8,977,400
2022-03-07	39.490	40.870	39.260	40.150	31.545	9,906,700
2022-03-04	39.450	40.170	39.140	39.840	31.302	6,585,500
2022-03-03	39.320	40.060	39.300	39.950	31.388	9,223,100
2022-03-02	38.630	39.310	38.210	39.070	30.697	7,331,700
2022-03-01	38.980	39.240	38.380	38.680	30.390	6,808,100
2022-02-28	38.880	39.290	38.750	39.220	30.815	7,291,600
2022-02-25	39.180	40.095	39.180	39.730	31.215	7,638,900
2022-02-24	39.430	39.680	38.120	38.980	30.626	12,733,700
2022-02-23	40.450	40.577	39.850	40.100	31.506	13,844,200
2022-02-22	38.346	40.440	38.060	40.400	31.742	21,506,600
2022-02-18	37.860	39.095	37.820	38.460	30.217	14,464,500
2022-02-17	36.525	37.845	36.300	37.790	29.691	14,990,500
2022-02-16	35.302	37.150	35.050	36.620	28.772	14,217,200
2022-02-15	34.720	34.958	34.470	34.680	27.248	7,912,500
2022-02-14	34.800	34.960	34.070	34.590	27.177	7,007,300
2022-02-11	34.355	34.950	34.260	34.730	27.287	7,097,800
2022-02-10	34.810	34.990	34.195	34.290	26.941	6,823,500
2022-02-09	35.070	35.285	34.845	34.950	27.460	5,993,700
2022-02-08	34.850	35.120	34.650	34.940	27.452	5,424,900
2022-02-07	34.802	35.010	34.430	34.720	27.279	6,537,000
2022-02-04	35.610	35.840	34.700	34.750	27.303	12,949,000
2022-02-03	36.457	36.650	35.745	35.840	28.159	7,982,900
2022-02-02	36.246	36.510	35.750	36.380	28.583	7,375,900
2022-02-01	35.650	36.210	35.450	36.130	28.387	5,978,100
2022-01-31	35.710	35.950	35.200	35.800	28.128	10,230,800
2022-01-28	35.800	36.070	35.270	36.050	28.324	7,069,800
2022-01-27	36.140	36.985	35.960	36.090	28.355	6,138,800
2022-01-26	36.190	36.880	35.855	36.040	28.316	7,220,400
2022-01-25	36.130	36.405	35.660	36.210	28.450	7,115,700
2022-01-24	36.960	37.190	35.520	36.390	28.591	12,053,700
2022-01-21	37.210	37.645	36.900	37.000	29.070	7,544,700
2022-01-20	37.370	37.560	36.953	37.060	29.118	5,274,100
2022-01-19	37.540	37.690	37.075	37.220	29.243	5,076,500
2022-01-18	37.970	38.080	37.060	37.430	29.408	7,062,200
2022-01-14	37.620	38.120	37.370	38.020	29.872	5,354,500
2022-01-13	37.250	37.850	37.220	37.650	29.581	6,287,000
2022-01-12	37.580	37.650	37.190	37.300	29.306	4,793,900
2022-01-11	37.502	37.670	36.900	37.590	29.534	5,556,300
2022-01-10	37.460	37.740	37.120	37.360	29.353	8,565,700
2022-01-07	36.790	37.420	36.690	37.350	29.345	4,915,000

← NewerPage 20 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.