Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	31.830	31.830	30.400	31.140	27.586	17,403,500
2024-11-14	32.150	32.380	31.745	31.790	28.162	11,067,300
2024-11-13	31.930	32.150	31.790	32.130	28.463	7,686,100
2024-11-12	32.530	32.560	31.940	32.000	28.348	10,450,200
2024-11-11	32.950	33.129	32.510	32.530	28.817	8,029,800
2024-11-08	32.810	33.090	32.570	33.000	29.234	7,751,500
2024-11-07	33.370	33.490	32.790	32.820	29.074	8,671,100
2024-11-06	33.720	34.080	33.370	33.420	29.606	11,607,400
2024-11-05	33.400	33.605	33.020	33.510	29.686	7,837,500
2024-11-04	33.500	33.700	33.255	33.380	29.570	7,130,700
2024-11-01	33.510	33.620	33.320	33.490	29.668	5,676,500
2024-10-31	33.500	34.020	33.450	33.460	29.641	10,352,700
2024-10-30	33.890	33.900	33.030	33.730	29.880	14,145,600
2024-10-29	34.930	35.065	34.770	34.800	30.828	7,665,100
2024-10-28	34.890	35.170	34.860	35.130	31.121	7,061,400
2024-10-25	34.910	35.090	34.600	34.740	30.775	7,532,900
2024-10-24	35.420	35.720	35.000	35.030	31.032	7,983,200
2024-10-23	35.370	35.590	35.105	35.500	31.448	5,858,100
2024-10-22	35.410	36.000	35.320	35.640	31.572	7,665,500
2024-10-21	36.020	36.310	35.280	35.490	31.440	8,775,500
2024-10-18	35.600	36.110	35.580	36.000	31.891	5,503,700
2024-10-17	35.880	35.960	35.710	35.950	31.847	5,701,300
2024-10-16	35.700	35.890	35.560	35.810	31.723	5,026,100
2024-10-15	35.450	36.260	35.430	35.720	31.643	5,578,800
2024-10-14	35.220	35.380	34.980	35.360	31.324	3,823,300
2024-10-11	34.990	35.300	34.881	35.220	31.200	5,008,400
2024-10-10	34.740	34.995	34.655	34.830	30.855	4,226,000
2024-10-09	34.680	34.940	34.480	34.670	30.713	4,149,000
2024-10-08	34.550	34.750	34.170	34.660	30.704	4,695,800
2024-10-07	34.630	34.685	34.387	34.590	30.642	5,087,500
2024-10-04	34.170	34.640	34.058	34.590	30.642	4,808,400
2024-10-03	34.070	34.220	33.911	34.170	30.270	6,316,400
2024-10-02	35.010	35.012	34.185	34.370	30.447	8,097,000
2024-10-01	35.150	35.280	34.860	35.170	31.156	6,149,800
2024-09-30	35.370	35.505	34.905	35.110	31.103	4,977,700
2024-09-27	34.950	35.740	34.930	35.370	31.333	8,654,200
2024-09-26	34.560	34.830	34.500	34.800	30.828	6,024,600
2024-09-25	34.750	34.850	34.430	34.520	30.580	6,158,300
2024-09-24	34.660	34.885	34.550	34.700	30.740	5,001,500
2024-09-23	34.900	35.060	34.520	34.680	30.722	7,264,400
2024-09-20	35.070	35.370	34.770	34.960	30.970	36,463,900
2024-09-19	35.110	35.250	34.860	34.990	30.997	7,115,400
2024-09-18	34.890	35.650	34.870	35.140	31.129	5,392,600
2024-09-17	35.580	35.843	35.010	35.040	31.041	7,139,600
2024-09-16	35.790	35.930	35.460	35.630	31.564	5,390,300
2024-09-13	35.300	35.610	35.220	35.590	31.528	5,126,800
2024-09-12	35.070	35.220	34.745	35.200	31.183	4,608,800
2024-09-11	35.510	35.510	34.905	35.160	31.147	6,414,500
2024-09-10	36.060	36.150	35.365	35.520	31.466	4,669,300
2024-09-09	35.860	36.210	35.720	36.050	31.936	6,559,000
2024-09-06	36.200	36.275	35.830	35.840	31.750	5,831,900
2024-09-05	36.190	36.530	36.050	36.130	32.007	7,691,300
2024-09-04	35.560	36.100	35.560	36.070	31.953	7,428,400
2024-09-03	35.330	35.655	34.675	35.590	31.528	8,673,800
2024-08-30	34.800	35.470	34.800	35.430	31.386	9,320,200
2024-08-29	35.430	35.470	34.985	35.260	30.881	7,532,600
2024-08-28	35.640	35.750	35.260	35.390	30.995	6,563,500
2024-08-27	36.050	36.180	35.603	35.740	31.302	4,753,600
2024-08-26	36.000	36.319	35.870	35.930	31.468	5,876,100
2024-08-23	35.700	35.935	35.630	35.910	31.451	4,385,600

← NewerPage 9 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.