Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	37.420	37.541	36.850	36.980	28.730	4,214,700
2021-10-14	36.990	37.395	36.940	37.260	28.948	4,014,300
2021-10-13	36.820	37.015	36.320	36.800	28.590	3,918,000
2021-10-12	36.692	37.050	36.530	36.780	28.575	4,657,000
2021-10-11	36.900	37.425	36.760	36.780	28.575	4,466,500
2021-10-08	37.070	37.280	36.705	36.780	28.575	3,156,000
2021-10-07	37.500	37.765	37.000	37.080	28.808	4,244,700
2021-10-06	36.870	37.390	36.610	37.350	29.018	3,623,600
2021-10-05	36.830	37.225	36.800	37.070	28.800	3,776,100
2021-10-04	36.678	37.300	36.678	36.890	28.660	6,787,000
2021-10-01	37.020	37.040	36.550	36.680	28.497	4,151,800
2021-09-30	37.600	37.640	36.800	36.820	28.606	4,731,100
2021-09-29	36.540	37.790	36.460	37.530	29.158	6,387,900
2021-09-28	36.790	37.110	36.190	36.620	28.451	7,260,000
2021-09-27	36.510	37.176	36.420	36.840	28.621	4,869,200
2021-09-24	36.350	36.675	36.280	36.390	28.272	3,393,600
2021-09-23	36.200	36.640	36.169	36.310	28.210	4,047,300
2021-09-22	36.380	36.600	35.940	36.130	28.070	3,977,900
2021-09-21	36.170	36.555	35.825	35.940	27.922	3,880,100
2021-09-20	36.370	36.630	35.765	36.210	28.132	6,614,500
2021-09-17	36.460	36.800	36.180	36.550	28.396	11,784,900
2021-09-16	36.240	36.690	36.030	36.540	28.388	4,102,100
2021-09-15	36.112	36.370	35.930	36.220	28.140	6,179,700
2021-09-14	36.750	36.845	36.030	36.210	28.132	4,371,600
2021-09-13	36.570	37.140	36.550	36.640	28.466	4,777,500
2021-09-10	36.490	36.590	36.170	36.330	28.225	4,071,700
2021-09-09	36.920	37.050	36.390	36.560	28.404	7,644,400
2021-09-08	35.700	37.410	35.611	37.060	28.792	11,755,600
2021-09-07	35.700	35.770	35.380	35.660	27.705	5,359,300
2021-09-03	36.070	36.190	35.750	35.830	27.837	5,550,300
2021-09-02	36.190	36.385	35.855	36.070	28.023	6,427,700
2021-09-01	36.120	36.400	35.935	36.100	28.047	4,678,900
2021-08-31	35.780	36.119	35.540	35.990	27.961	6,883,300
2021-08-30	36.290	36.430	36.090	36.120	27.751	4,600,700
2021-08-27	36.030	36.475	35.810	36.380	27.951	3,661,500
2021-08-26	36.750	36.820	36.025	36.070	27.713	4,474,000
2021-08-25	36.620	36.770	36.265	36.750	28.235	4,319,100
2021-08-24	36.710	36.740	36.370	36.550	28.082	3,250,000
2021-08-23	36.690	36.865	36.460	36.640	28.151	3,348,200
2021-08-20	36.700	36.800	36.260	36.600	28.120	3,688,200
2021-08-19	36.770	37.010	36.640	36.830	28.297	4,789,600
2021-08-18	37.850	37.880	36.930	36.950	28.389	4,786,400
2021-08-17	37.990	37.990	37.510	37.910	29.127	4,555,500
2021-08-16	37.856	38.260	37.690	38.010	29.203	4,530,100
2021-08-13	37.470	38.030	37.370	37.870	29.096	3,556,000
2021-08-12	37.840	37.890	37.360	37.360	28.704	3,194,000
2021-08-11	37.650	38.080	37.490	37.770	29.019	4,244,200
2021-08-10	37.325	37.600	36.970	37.470	28.789	5,581,200
2021-08-09	37.400	37.560	36.940	37.310	28.666	5,585,000
2021-08-06	37.230	37.490	37.000	37.200	28.581	8,639,400
2021-08-05	37.050	37.300	36.410	36.940	28.381	9,560,300
2021-08-04	38.350	38.560	36.690	36.940	28.381	11,007,800
2021-08-03	38.600	39.115	38.410	38.940	29.918	4,772,200
2021-08-02	38.595	38.780	38.380	38.580	29.641	4,207,700
2021-07-30	39.030	39.230	38.375	38.470	29.557	4,858,900
2021-07-29	39.160	39.190	38.795	38.980	29.949	3,204,100
2021-07-28	39.150	39.220	38.670	38.920	29.903	3,461,100
2021-07-27	39.490	39.510	39.050	39.270	30.171	3,565,500
2021-07-26	39.220	39.720	39.100	39.520	30.364	3,641,700
2021-07-23	38.870	39.370	38.720	39.220	30.133	5,025,500

← NewerPage 22 of 60 · 3,546 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.