Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	37.070	37.335	36.800	36.830	28.937	6,045,400
2022-01-05	37.070	37.340	36.750	36.760	28.882	7,096,900
2022-01-04	36.280	37.220	36.140	36.910	29.000	7,887,600
2022-01-03	35.850	36.170	35.642	36.140	28.395	5,957,600
2021-12-31	35.560	35.950	35.495	35.900	28.206	3,805,900
2021-12-30	35.850	36.000	35.630	35.660	28.018	3,561,200
2021-12-29	35.900	36.050	35.795	35.810	28.135	2,758,300
2021-12-28	35.290	35.880	35.250	35.860	28.175	3,597,500
2021-12-27	35.160	35.440	34.930	35.430	27.837	3,252,900
2021-12-23	35.258	35.455	35.190	35.250	27.695	3,735,700
2021-12-22	35.000	35.200	34.680	35.110	27.585	5,468,800
2021-12-21	35.290	35.390	34.910	35.000	27.499	5,432,500
2021-12-20	35.260	35.330	34.905	35.270	27.711	8,542,200
2021-12-17	36.060	36.440	35.470	35.510	27.900	13,626,700
2021-12-16	34.940	36.115	34.835	36.000	28.285	11,056,600
2021-12-15	34.640	35.000	34.580	34.880	27.405	6,108,200
2021-12-14	34.380	35.140	34.380	34.780	27.326	9,743,700
2021-12-13	34.150	34.720	33.990	34.480	27.090	8,376,700
2021-12-10	33.430	34.160	33.380	34.150	26.831	7,036,500
2021-12-09	33.050	33.570	33.020	33.470	26.297	5,900,900
2021-12-08	34.000	34.050	33.140	33.150	26.046	17,293,500
2021-12-07	34.280	34.590	34.080	34.510	27.114	8,188,100
2021-12-06	33.890	34.645	33.870	34.270	26.925	9,646,000
2021-12-03	33.340	33.790	33.305	33.640	26.430	8,062,700
2021-12-02	32.990	33.470	32.785	33.250	26.124	8,715,100
2021-12-01	33.960	34.310	32.820	32.880	25.833	12,204,500
2021-11-30	34.640	34.700	33.505	33.610	26.407	15,110,300
2021-11-29	34.910	35.000	34.330	34.780	27.326	8,750,700
2021-11-26	34.900	35.250	34.540	34.830	27.365	7,366,800
2021-11-24	35.210	35.330	34.860	35.190	27.648	7,058,200
2021-11-23	35.720	36.060	35.610	35.820	27.829	9,909,400
2021-11-22	35.300	35.780	35.230	35.470	27.557	22,906,700
2021-11-19	35.320	35.570	34.980	35.340	27.456	8,973,800
2021-11-18	35.460	35.580	34.760	35.370	27.479	21,735,600
2021-11-17	37.050	37.140	36.410	36.560	28.404	6,974,200
2021-11-16	37.700	37.970	36.985	37.040	28.777	5,228,500
2021-11-15	37.280	37.738	37.245	37.620	29.227	5,967,000
2021-11-12	37.310	37.550	37.050	37.220	28.917	4,522,600
2021-11-11	37.430	37.550	37.220	37.280	28.963	3,380,400
2021-11-10	37.565	37.840	37.210	37.490	29.126	4,392,000
2021-11-09	37.150	37.405	37.000	37.350	29.018	4,083,300
2021-11-08	37.950	38.045	37.070	37.200	28.901	5,064,100
2021-11-05	37.490	38.200	37.450	37.840	29.398	8,470,700
2021-11-04	37.370	37.510	36.840	37.190	28.893	3,792,800
2021-11-03	37.190	37.510	36.960	37.420	29.072	4,854,400
2021-11-02	36.740	37.175	36.487	37.080	28.808	5,516,100
2021-11-01	35.880	36.785	35.790	36.730	28.536	5,043,900
2021-10-29	36.310	36.620	35.780	35.890	27.883	6,246,900
2021-10-28	36.300	36.530	35.890	36.480	28.342	5,816,100
2021-10-27	37.040	37.190	35.590	36.400	28.280	7,886,300
2021-10-26	36.350	36.870	36.210	36.440	28.311	8,539,700
2021-10-25	36.380	36.485	36.020	36.220	28.140	5,690,900
2021-10-22	36.330	36.760	36.300	36.380	28.264	3,408,000
2021-10-21	36.800	36.890	35.990	36.380	28.264	5,243,700
2021-10-20	36.740	37.050	36.580	36.920	28.684	3,493,300

← NewerPage 21 of 21 · 1,255 trading days

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.