Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	33.590	34.350	33.265	33.510	25.255	6,544,400
2021-01-28	34.500	34.990	33.940	33.960	25.594	6,627,800
2021-01-27	34.070	35.295	34.070	34.740	26.182	7,207,300
2021-01-26	33.890	34.410	33.835	34.390	25.918	4,664,500
2021-01-25	32.810	33.790	32.740	33.750	25.436	6,447,200
2021-01-22	32.550	33.030	32.432	32.910	24.802	4,949,100
2021-01-21	32.850	32.900	32.380	32.780	24.704	5,138,100
2021-01-20	32.330	32.910	32.170	32.860	24.765	6,556,300
2021-01-19	32.140	32.595	31.855	32.360	24.388	6,148,600
2021-01-15	31.900	32.290	31.600	31.990	24.109	6,975,000
2021-01-14	32.103	32.300	31.723	32.080	24.177	8,530,300
2021-01-13	32.220	32.350	31.985	32.010	24.124	6,137,600
2021-01-12	32.850	32.980	31.720	32.180	24.252	10,999,400
2021-01-11	33.550	33.665	32.750	32.850	24.757	8,799,500
2021-01-08	33.505	33.650	33.210	33.620	25.338	6,226,300
2021-01-07	34.020	34.058	33.445	33.695	25.394	6,487,800
2021-01-06	33.690	34.200	33.410	33.940	25.579	6,754,300
2021-01-05	34.287	34.420	33.225	33.570	25.300	9,052,900
2021-01-04	34.590	34.680	33.910	34.230	25.797	5,824,100
2020-12-31	34.650	34.715	34.205	34.660	26.121	3,353,600
2020-12-30	34.900	35.030	34.640	34.670	26.129	2,439,300
2020-12-29	35.310	35.360	34.730	34.900	26.302	3,324,900
2020-12-28	35.050	35.410	34.930	35.210	26.536	3,576,000
2020-12-24	34.790	34.980	34.620	34.980	26.363	1,575,900
2020-12-23	34.444	35.040	34.444	34.800	26.227	3,577,500
2020-12-22	34.600	34.810	34.340	34.390	25.918	3,717,100
2020-12-21	34.120	34.660	34.120	34.570	26.054	5,183,500
2020-12-18	34.880	35.370	34.510	34.770	26.204	11,194,700
2020-12-17	34.660	34.780	34.463	34.620	26.091	4,282,500
2020-12-16	34.420	34.660	34.260	34.430	25.948	5,738,300
2020-12-15	34.420	34.499	33.920	34.330	25.873	4,687,800
2020-12-14	34.160	34.700	34.140	34.420	25.940	5,798,500
2020-12-11	33.880	34.170	33.800	34.070	25.677	3,814,900
2020-12-10	34.010	34.240	33.880	34.100	25.699	4,284,600
2020-12-09	34.480	34.600	33.975	34.220	25.790	5,380,000
2020-12-08	33.630	34.450	33.490	34.340	25.880	6,753,300
2020-12-07	34.000	34.010	33.450	33.600	25.322	5,240,800
2020-12-04	33.760	34.150	33.640	34.120	25.714	6,146,900
2020-12-03	32.840	33.590	32.800	33.450	25.209	4,868,900
2020-12-02	33.060	33.320	32.750	32.780	24.704	4,770,100
2020-12-01	32.970	33.220	32.770	33.140	24.976	4,623,900
2020-11-30	32.615	32.970	32.465	32.940	24.825	5,826,100
2020-11-27	32.760	33.040	32.620	32.840	24.750	2,220,700
2020-11-25	33.210	33.250	32.500	32.540	24.524	6,040,400
2020-11-24	32.920	33.860	32.720	33.830	25.194	8,618,400
2020-11-23	32.370	32.880	32.190	32.600	24.278	7,282,100
2020-11-20	31.800	32.330	31.750	32.260	24.025	9,019,400
2020-11-19	31.560	31.950	31.400	31.880	23.742	6,150,500
2020-11-18	31.700	32.420	31.540	31.630	23.556	7,285,200
2020-11-17	31.830	31.850	31.325	31.590	23.526	5,109,200
2020-11-16	31.610	32.270	31.415	32.150	23.943	7,456,300
2020-11-13	31.270	31.620	31.050	31.610	23.541	4,165,900
2020-11-12	31.240	31.390	30.690	31.100	23.161	5,846,000
2020-11-11	30.680	31.380	30.420	31.350	23.347	7,814,500
2020-11-10	30.040	30.550	29.535	30.480	22.700	13,382,400
2020-11-09	32.390	32.580	30.565	30.620	22.804	10,642,100
2020-11-06	31.870	31.990	31.440	31.540	23.489	4,069,300
2020-11-05	31.860	32.360	31.470	31.700	23.608	7,920,600
2020-11-04	32.070	32.490	31.770	31.820	23.697	6,169,600
2020-11-03	31.860	32.500	31.700	31.780	23.668	5,427,300

← NewerPage 25 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.