Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	39.269	39.269	38.690	38.800	29.810	3,395,400
2021-07-21	39.582	39.696	39.330	39.370	30.248	2,973,100
2021-07-20	39.480	39.908	39.285	39.400	30.271	4,285,800
2021-07-19	39.200	39.690	38.770	39.340	30.225	4,266,200
2021-07-16	39.480	39.570	39.261	39.300	30.195	4,084,800
2021-07-15	38.870	39.555	38.850	39.430	30.294	5,314,300
2021-07-14	39.140	39.250	38.590	38.990	29.956	5,292,600
2021-07-13	39.584	39.800	38.990	39.160	30.087	5,212,500
2021-07-12	39.830	39.870	39.510	39.790	30.571	5,298,100
2021-07-09	39.680	40.005	39.630	39.950	30.694	4,357,600
2021-07-08	39.590	40.030	39.370	39.600	30.425	4,303,200
2021-07-07	39.560	40.040	39.520	39.850	30.617	4,974,400
2021-07-06	40.590	40.590	39.220	39.650	30.463	6,371,100
2021-07-02	40.490	40.600	40.220	40.380	31.024	2,698,200
2021-07-01	40.925	40.925	40.445	40.490	31.109	2,816,300
2021-06-30	40.520	40.990	40.500	40.780	31.332	4,348,500
2021-06-29	40.810	41.020	40.405	40.580	31.178	2,874,900
2021-06-28	40.755	40.995	40.620	40.880	31.408	3,837,100
2021-06-25	40.400	40.795	40.260	40.690	31.262	3,569,300
2021-06-24	40.220	40.520	39.770	40.370	31.017	4,986,600
2021-06-23	40.544	40.550	40.120	40.140	30.840	3,559,000
2021-06-22	40.935	40.935	40.510	40.550	31.155	3,341,800
2021-06-21	40.590	40.930	40.331	40.830	31.370	5,012,800
2021-06-18	41.170	41.280	40.265	40.500	31.117	8,795,500
2021-06-17	41.890	41.890	41.100	41.330	31.754	7,362,500
2021-06-16	42.600	42.680	41.870	41.910	32.200	4,601,100
2021-06-15	42.890	42.990	42.530	42.760	32.853	5,992,400
2021-06-14	43.350	43.350	42.110	42.820	32.899	7,227,500
2021-06-11	42.916	43.495	42.916	43.420	33.360	5,078,600
2021-06-10	43.010	43.300	42.920	42.950	32.999	3,195,000
2021-06-09	43.110	43.610	42.930	43.040	33.068	5,710,900
2021-06-08	43.830	43.930	43.633	43.780	33.637	3,523,700
2021-06-07	43.880	44.100	43.540	43.880	33.713	4,285,800
2021-06-04	44.190	44.335	43.725	43.960	33.775	3,091,700
2021-06-03	43.980	44.030	43.570	43.990	33.798	4,312,200
2021-06-02	43.970	44.220	43.719	44.090	33.875	3,525,100
2021-06-01	43.720	44.030	43.620	43.850	33.690	3,496,800
2021-05-28	43.400	43.881	43.400	43.590	33.491	3,133,000
2021-05-27	43.890	44.080	43.210	43.430	33.368	5,817,600
2021-05-26	44.170	44.275	43.920	44.180	33.637	3,085,900
2021-05-25	44.570	44.630	43.910	44.150	33.614	4,665,300
2021-05-24	44.270	44.950	44.250	44.520	33.895	4,282,700
2021-05-21	43.830	44.190	43.780	44.130	33.598	3,716,300
2021-05-20	43.460	44.000	43.405	43.870	33.401	4,203,800
2021-05-19	43.520	43.610	43.220	43.570	33.172	3,892,600
2021-05-18	44.000	44.090	43.670	43.685	33.260	3,687,500
2021-05-17	44.000	44.095	43.461	43.800	33.347	3,203,000
2021-05-14	44.000	44.425	43.720	43.730	33.294	3,295,100
2021-05-13	42.820	44.050	42.785	43.820	33.362	5,056,200
2021-05-12	43.140	43.630	42.840	42.920	32.677	4,770,500
2021-05-11	43.720	43.860	42.630	43.255	32.932	5,816,700
2021-05-10	43.530	44.260	43.420	43.620	33.210	5,437,600
2021-05-07	43.050	43.600	42.790	43.480	33.104	5,148,100
2021-05-06	42.750	43.200	42.550	43.120	32.830	5,286,100
2021-05-05	42.240	42.510	41.890	42.470	32.335	4,729,700
2021-05-04	42.090	42.480	41.890	42.360	32.251	6,947,600
2021-05-03	41.520	42.300	41.510	41.990	31.969	6,138,100
2021-04-30	41.310	41.600	40.760	41.290	31.436	7,664,100
2021-04-29	40.260	41.980	40.160	41.685	31.737	7,898,400
2021-04-28	40.260	40.480	39.960	40.120	30.545	7,411,400

← NewerPage 23 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.