Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	35.140	35.450	34.980	35.410	26.072	4,163,500
2020-08-06	34.840	35.330	34.670	35.280	25.977	5,721,600
2020-08-05	35.150	35.230	34.650	34.780	25.608	3,966,300
2020-08-04	34.790	35.140	34.380	35.080	25.829	6,284,300
2020-08-03	34.474	35.050	34.250	34.790	25.616	6,207,300
2020-07-31	34.120	34.830	33.830	34.380	25.314	11,208,900
2020-07-30	35.063	35.500	33.360	34.390	25.321	12,148,600
2020-07-29	35.550	35.870	35.400	35.570	26.190	6,796,300
2020-07-28	34.760	35.390	34.760	35.250	25.954	6,037,400
2020-07-27	34.670	34.888	34.490	34.840	25.653	4,244,500
2020-07-24	34.900	35.250	34.511	34.680	25.535	4,331,400
2020-07-23	34.650	35.130	34.270	34.860	25.667	6,103,800
2020-07-22	34.650	34.960	34.280	34.900	25.697	4,020,100
2020-07-21	34.360	34.890	34.270	34.530	25.424	5,001,900
2020-07-20	34.920	34.920	33.910	34.120	25.122	6,514,800
2020-07-17	34.610	35.190	34.370	35.010	25.778	8,461,100
2020-07-16	33.570	34.690	33.440	34.400	25.329	9,726,600
2020-07-15	33.500	33.500	33.050	33.150	24.408	5,105,700
2020-07-14	32.300	33.435	32.280	33.310	24.526	7,868,100
2020-07-13	32.510	32.950	32.180	32.510	23.937	6,236,300
2020-07-10	31.350	32.310	31.350	32.280	23.768	5,302,700
2020-07-09	31.640	31.755	31.160	31.370	23.098	3,731,700
2020-07-08	32.040	32.160	31.480	31.860	23.458	3,668,400
2020-07-07	31.790	32.275	31.780	32.050	23.598	5,106,400
2020-07-06	32.080	32.340	31.850	32.000	23.562	4,839,400
2020-07-02	31.950	32.210	31.730	31.810	23.422	4,284,800
2020-07-01	31.930	32.030	31.485	31.670	23.319	4,482,300
2020-06-30	31.640	32.050	31.499	31.890	23.481	5,854,100
2020-06-29	31.000	31.710	31.000	31.640	23.296	5,010,500
2020-06-26	31.890	31.890	30.800	30.900	22.752	7,293,900
2020-06-25	31.950	32.070	31.510	31.880	23.473	4,871,100
2020-06-24	32.250	32.315	31.670	32.130	23.657	5,962,600
2020-06-23	33.200	33.377	32.305	32.400	23.856	7,113,900
2020-06-22	33.070	33.370	32.800	33.150	24.408	6,773,000
2020-06-19	33.250	33.700	33.070	33.480	24.651	9,231,500
2020-06-18	32.610	33.200	32.500	33.180	24.430	3,839,700
2020-06-17	32.920	33.380	32.760	32.800	24.151	5,047,600
2020-06-16	32.580	32.900	32.020	32.730	24.099	5,833,900
2020-06-15	31.260	32.120	30.990	32.120	23.650	5,008,100
2020-06-12	31.790	31.980	31.230	31.800	23.414	5,437,100
2020-06-11	31.720	31.910	31.140	31.180	22.958	6,965,100
2020-06-10	33.090	33.190	32.400	32.500	23.930	5,541,200
2020-06-09	33.300	33.500	32.740	33.100	24.371	5,874,900
2020-06-08	32.540	34.000	32.510	33.970	25.012	11,939,500
2020-06-05	31.730	32.640	31.690	32.620	24.018	19,534,500
2020-06-04	30.974	31.500	30.820	31.490	23.186	6,157,000
2020-06-03	31.500	31.830	31.280	31.310	23.053	5,623,100
2020-06-02	30.490	31.460	30.420	31.430	23.142	7,215,400
2020-06-01	30.500	30.780	30.320	30.425	22.402	5,396,200
2020-05-29	30.270	30.590	29.770	30.470	22.435	6,855,800
2020-05-28	30.620	30.750	30.260	30.390	22.376	3,709,900
2020-05-27	30.360	31.060	30.270	31.030	22.553	5,170,600
2020-05-26	30.360	30.735	30.140	30.215	21.960	5,977,800
2020-05-22	29.570	29.990	29.560	29.950	21.768	3,283,400
2020-05-21	30.060	30.110	29.590	29.710	21.593	4,170,800
2020-05-20	30.150	30.480	29.980	30.240	21.979	4,609,500
2020-05-19	30.820	30.930	29.900	29.910	21.739	6,538,500
2020-05-18	30.060	31.140	29.950	30.870	22.437	12,870,200
2020-05-15	28.710	29.320	28.560	29.200	21.223	5,349,400
2020-05-14	28.500	28.935	28.120	28.800	20.932	4,866,400

← NewerPage 27 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.