Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	29.440	29.520	28.480	28.760	20.903	6,637,400
2020-05-12	29.340	29.780	29.340	29.380	21.354	4,700,200
2020-05-11	29.310	29.575	29.260	29.330	21.317	3,929,600
2020-05-08	29.090	29.665	28.930	29.560	21.484	5,295,900
2020-05-07	29.580	29.720	28.730	28.830	20.954	4,934,300
2020-05-06	29.140	29.570	28.880	29.400	21.368	6,164,200
2020-05-05	29.000	29.485	28.860	28.940	21.034	7,385,600
2020-05-04	29.140	29.240	28.450	28.930	21.027	6,662,800
2020-05-01	29.990	30.240	29.150	29.380	21.354	6,200,700
2020-04-30	30.130	30.890	29.530	30.330	22.044	10,035,200
2020-04-29	30.540	31.035	30.170	30.530	22.189	7,681,100
2020-04-28	30.480	30.770	30.055	30.430	22.117	6,920,900
2020-04-27	29.500	30.250	29.350	30.190	21.942	7,071,600
2020-04-24	28.590	29.335	28.590	29.230	21.245	7,272,300
2020-04-23	28.620	29.050	28.460	28.530	20.736	4,418,300
2020-04-22	28.830	28.940	28.450	28.760	20.903	4,636,800
2020-04-21	28.930	29.130	28.310	28.470	20.692	6,143,300
2020-04-20	28.980	29.800	28.880	29.170	21.201	6,184,200
2020-04-17	29.120	29.490	28.645	29.330	21.317	8,131,600
2020-04-16	28.500	29.410	28.200	29.230	21.245	9,266,000
2020-04-15	28.000	28.090	27.410	28.050	20.387	6,209,600
2020-04-14	28.090	28.675	27.930	28.450	20.678	6,668,600
2020-04-13	27.900	28.175	27.340	27.930	20.300	6,711,500
2020-04-09	27.350	28.495	27.350	28.110	20.431	11,111,900
2020-04-08	26.750	27.500	26.610	27.320	19.856	7,458,600
2020-04-07	26.970	27.480	26.040	26.610	19.340	12,177,900
2020-04-06	26.000	26.120	25.560	25.910	18.832	7,757,500
2020-04-03	24.390	25.475	24.390	25.320	18.403	9,217,500
2020-04-02	23.480	24.790	23.360	24.640	17.909	7,376,700
2020-04-01	24.020	24.385	23.500	23.680	17.211	6,098,600
2020-03-31	25.110	25.490	24.395	24.740	17.981	7,037,500
2020-03-30	24.640	25.300	24.040	25.170	18.294	8,008,400
2020-03-27	24.000	25.180	23.610	24.240	17.618	8,529,400
2020-03-26	23.240	27.380	22.980	24.770	18.003	12,900,700
2020-03-25	23.390	24.320	22.880	22.960	16.687	15,683,100
2020-03-24	21.790	23.365	21.530	22.990	16.709	11,706,200
2020-03-23	22.290	23.300	20.670	20.770	15.096	14,829,300
2020-03-20	22.450	23.240	21.780	22.280	16.193	12,908,300
2020-03-19	23.160	23.560	21.920	22.280	16.193	12,585,300
2020-03-18	22.340	24.000	21.928	23.690	17.218	11,805,700
2020-03-17	22.210	23.910	20.840	23.830	17.320	12,594,400
2020-03-16	20.900	23.570	19.990	22.020	16.004	14,821,500
2020-03-13	21.240	23.990	20.700	23.970	17.422	15,014,300
2020-03-12	21.900	22.070	20.040	20.060	14.580	15,386,400
2020-03-11	23.910	24.240	23.305	23.660	16.906	11,763,400
2020-03-10	24.670	24.890	23.490	24.500	17.506	12,339,200
2020-03-09	24.080	24.700	23.670	23.960	17.120	16,231,400
2020-03-06	25.660	26.390	25.620	26.030	18.599	8,694,600
2020-03-05	25.830	26.750	25.730	26.650	19.042	12,581,900
2020-03-04	25.930	26.480	25.600	26.450	18.899	8,588,100
2020-03-03	26.000	26.520	25.255	25.500	18.220	11,011,400
2020-03-02	24.750	26.080	24.570	26.070	18.628	14,470,800
2020-02-28	24.550	24.810	24.010	24.770	17.699	16,274,100
2020-02-27	25.380	25.490	24.760	24.970	17.842	14,102,800
2020-02-26	26.230	26.240	25.360	25.640	18.320	11,768,200
2020-02-25	26.620	26.700	25.750	26.070	18.628	11,732,200
2020-02-24	26.960	27.140	26.260	26.630	19.028	12,622,200
2020-02-21	27.200	27.510	27.170	27.260	19.478	6,716,800
2020-02-20	27.270	27.778	27.150	27.420	19.592	7,005,900
2020-02-19	27.360	27.453	27.110	27.310	19.514	7,947,900

← NewerPage 28 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.