Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	31.040	31.940	30.860	31.670	23.586	7,165,100
2020-10-30	30.070	30.690	29.955	30.590	22.781	10,477,700
2020-10-29	29.700	30.450	29.420	30.040	22.372	7,875,600
2020-10-28	30.250	30.350	29.210	29.220	21.761	7,781,100
2020-10-27	30.680	30.920	30.515	30.680	22.848	5,880,200
2020-10-26	31.010	31.190	30.400	30.580	22.774	5,488,600
2020-10-23	31.490	31.610	31.100	31.370	23.362	4,140,600
2020-10-22	31.430	31.610	31.060	31.230	23.258	5,345,700
2020-10-21	31.750	31.900	31.430	31.440	23.414	6,503,600
2020-10-20	32.030	32.320	31.900	31.990	23.824	3,524,600
2020-10-19	32.250	32.376	31.615	31.750	23.645	4,164,000
2020-10-16	32.380	32.620	32.095	32.160	23.951	3,468,100
2020-10-15	31.800	32.320	31.560	32.300	24.055	3,685,400
2020-10-14	32.410	32.870	31.865	32.150	23.943	7,808,200
2020-10-13	31.670	32.460	31.520	32.410	24.137	7,446,800
2020-10-12	31.430	32.070	31.210	31.650	23.571	8,796,300
2020-10-09	31.290	31.475	31.000	31.110	23.169	4,100,100
2020-10-08	30.990	31.340	30.900	31.220	23.251	4,590,800
2020-10-07	30.800	31.000	30.500	30.840	22.968	3,869,000
2020-10-06	31.020	31.270	30.590	30.670	22.841	4,924,100
2020-10-05	30.640	31.070	30.620	31.000	23.087	4,470,800
2020-10-02	29.940	30.580	29.930	30.470	22.692	5,393,600
2020-10-01	30.000	30.400	29.665	30.370	22.618	6,060,100
2020-09-30	29.610	30.210	29.610	29.950	22.305	6,047,100
2020-09-29	29.770	29.880	29.360	29.590	22.037	4,339,600
2020-09-28	29.650	29.990	29.430	29.830	22.215	4,840,300
2020-09-25	28.880	29.220	28.562	29.130	21.694	5,704,800
2020-09-24	28.720	29.170	28.565	28.840	21.478	5,317,300
2020-09-23	29.380	29.480	28.690	28.770	21.426	6,527,100
2020-09-22	29.720	29.870	29.135	29.230	21.769	5,677,000
2020-09-21	29.400	29.700	29.110	29.650	22.081	8,388,300
2020-09-18	30.700	30.700	29.475	29.740	22.148	16,042,800
2020-09-17	30.930	31.060	30.110	30.640	22.819	11,360,200
2020-09-16	32.420	32.430	31.160	31.360	23.355	9,318,800
2020-09-15	32.670	33.930	31.879	31.970	23.809	11,059,300
2020-09-14	31.950	32.180	31.430	31.870	23.735	5,246,500
2020-09-11	31.660	32.170	31.240	31.710	23.616	7,068,200
2020-09-10	31.610	32.230	31.330	31.510	23.467	7,020,800
2020-09-09	32.000	32.050	31.250	31.650	23.571	8,372,700
2020-09-08	33.020	33.190	31.635	31.760	23.653	9,385,800
2020-09-04	33.690	33.930	33.100	33.470	24.926	6,642,600
2020-09-03	34.525	35.050	33.270	33.550	24.986	8,411,100
2020-09-02	34.292	34.940	34.110	34.710	25.850	5,114,300
2020-09-01	34.750	34.780	33.915	34.140	25.425	6,023,000
2020-08-31	34.860	35.140	34.560	35.040	26.095	4,479,100
2020-08-28	34.760	34.910	34.250	34.880	25.976	4,208,500
2020-08-27	35.091	35.235	34.700	34.760	25.887	4,432,600
2020-08-26	35.320	35.360	34.830	35.310	25.999	4,382,300
2020-08-25	35.310	35.410	34.915	35.370	26.043	4,667,800
2020-08-24	34.690	35.090	34.350	35.090	25.837	4,229,900
2020-08-21	34.770	34.900	34.317	34.560	25.446	4,749,600
2020-08-20	35.260	35.310	34.730	34.850	25.660	4,553,600
2020-08-19	35.750	35.870	35.380	35.430	26.087	4,002,500
2020-08-18	36.000	36.010	35.260	35.660	26.256	4,677,600
2020-08-17	35.680	36.369	35.540	35.930	26.455	7,010,800
2020-08-14	35.340	35.665	35.130	35.590	26.205	3,107,400
2020-08-13	35.440	35.670	35.133	35.570	26.190	5,121,500
2020-08-12	34.890	35.500	34.765	35.330	26.013	4,825,800
2020-08-11	35.000	35.250	34.490	34.630	25.498	4,790,500
2020-08-10	35.330	35.350	34.520	34.790	25.616	5,966,500

← NewerPage 26 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.