Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	40.230	40.530	40.065	40.100	30.530	3,999,400
2021-04-26	40.380	40.600	39.890	40.130	30.553	7,078,400
2021-04-23	40.440	40.630	40.190	40.410	30.766	4,725,400
2021-04-22	41.470	41.490	40.800	40.970	31.193	5,643,400
2021-04-21	40.770	41.640	40.770	41.580	31.657	6,706,500
2021-04-20	40.840	41.070	40.430	41.030	31.238	5,857,500
2021-04-19	40.870	41.360	40.455	40.950	31.177	6,512,900
2021-04-16	41.160	41.470	40.765	41.000	31.215	8,150,500
2021-04-15	40.330	41.133	40.300	41.050	31.254	6,743,000
2021-04-14	40.575	40.787	39.660	40.270	30.660	10,340,200
2021-04-13	40.760	41.250	40.600	40.920	31.155	7,243,600
2021-04-12	40.310	40.890	40.150	40.700	30.987	5,609,900
2021-04-09	40.850	41.097	39.900	40.140	30.561	5,485,600
2021-04-08	40.590	40.850	40.520	40.810	31.071	4,233,200
2021-04-07	40.854	40.910	40.390	40.640	30.941	3,678,200
2021-04-06	40.110	40.795	40.100	40.700	30.987	4,958,000
2021-04-05	40.080	40.490	40.070	40.310	30.690	4,416,500
2021-04-01	40.072	40.090	39.371	40.030	30.477	4,561,000
2021-03-31	40.060	40.360	39.740	40.000	30.454	5,671,400
2021-03-30	40.900	41.208	40.180	40.280	30.667	8,188,000
2021-03-29	39.970	41.160	39.860	40.780	31.048	9,905,200
2021-03-26	39.350	40.140	38.880	40.030	30.477	9,965,500
2021-03-25	38.540	39.335	38.030	39.200	29.845	5,414,800
2021-03-24	38.840	38.969	38.220	38.230	29.107	5,564,200
2021-03-23	39.560	39.640	38.868	38.920	29.632	7,663,000
2021-03-22	39.040	39.580	38.970	39.550	30.112	7,236,700
2021-03-19	38.960	39.430	38.610	39.140	29.799	9,966,200
2021-03-18	38.930	39.250	38.770	38.940	29.647	8,068,100
2021-03-17	38.840	39.145	38.460	39.080	29.754	6,407,000
2021-03-16	38.630	38.950	38.460	38.740	29.495	6,494,800
2021-03-15	38.120	38.845	38.075	38.530	29.335	6,920,100
2021-03-12	38.530	38.590	37.810	38.110	29.015	8,966,900
2021-03-11	39.010	39.115	38.400	38.470	29.289	5,939,600
2021-03-10	39.620	39.710	38.942	39.510	29.777	7,276,700
2021-03-09	38.850	39.560	38.400	39.130	29.490	8,743,700
2021-03-08	37.820	38.870	37.820	38.670	29.143	6,780,700
2021-03-05	37.570	38.220	37.320	37.850	28.525	7,562,700
2021-03-04	38.020	38.880	36.750	37.210	28.043	11,336,200
2021-03-03	37.090	38.080	37.035	37.980	28.623	6,537,100
2021-03-02	37.170	37.630	36.890	37.320	28.126	5,416,700
2021-03-01	36.780	37.390	36.560	37.090	27.953	6,195,000
2021-02-26	37.250	37.410	36.370	36.380	27.418	7,890,400
2021-02-25	37.930	38.500	37.211	37.270	28.088	10,442,600
2021-02-24	37.010	37.620	36.660	37.600	28.337	5,835,600
2021-02-23	37.400	37.800	36.470	37.120	27.975	7,042,800
2021-02-22	37.360	37.527	37.060	37.230	28.058	6,771,400
2021-02-19	38.490	38.650	37.180	37.480	28.247	14,349,600
2021-02-18	37.130	39.220	36.860	38.960	29.362	22,518,600
2021-02-17	35.400	37.140	35.220	37.020	27.900	10,648,700
2021-02-16	35.370	35.655	35.150	35.360	26.649	6,347,800
2021-02-12	35.740	36.440	35.290	35.390	26.671	8,821,900
2021-02-11	34.230	36.286	33.900	35.540	26.785	20,381,000
2021-02-10	33.900	34.074	33.705	33.890	25.541	6,148,000
2021-02-09	33.910	34.100	33.440	33.710	25.405	4,674,900
2021-02-08	33.920	34.020	33.610	33.910	25.556	5,075,900
2021-02-05	33.330	34.140	33.150	33.800	25.473	8,081,000
2021-02-04	33.100	33.390	32.850	32.920	24.810	9,149,400
2021-02-03	33.270	33.270	32.770	33.010	24.878	4,327,300
2021-02-02	33.250	34.890	32.730	33.160	24.991	8,602,300
2021-02-01	33.460	33.820	33.220	33.250	25.059	5,619,300

← NewerPage 24 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.