Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	26.770	27.450	26.300	27.330	19.528	16,772,400
2020-02-14	27.850	27.920	26.460	26.880	19.206	23,915,700
2020-02-13	29.116	29.230	27.360	27.770	19.842	37,333,600
2020-02-12	30.170	30.550	29.945	30.040	21.464	8,096,300
2020-02-11	29.890	30.150	29.620	30.010	21.443	7,123,300
2020-02-10	29.650	29.850	29.400	29.690	21.214	5,775,800
2020-02-07	28.960	30.300	28.710	29.540	21.107	13,268,800
2020-02-06	29.320	29.600	28.920	29.060	20.764	6,544,800
2020-02-05	29.360	29.950	29.110	29.370	20.985	9,092,800
2020-02-04	29.500	29.620	29.090	29.150	20.828	7,607,100
2020-02-03	29.200	29.380	28.920	29.150	20.828	6,305,700
2020-01-31	29.900	29.920	29.035	29.200	20.864	8,211,800
2020-01-30	29.610	29.990	29.270	29.940	21.393	6,169,800
2020-01-29	30.110	30.110	29.595	29.620	21.164	9,042,600
2020-01-28	30.450	30.670	30.085	30.130	21.528	5,645,000
2020-01-27	30.150	30.475	29.855	30.350	21.686	5,806,100
2020-01-24	30.700	30.725	30.090	30.410	21.729	5,951,500
2020-01-23	30.530	30.790	30.340	30.680	21.921	4,280,600
2020-01-22	31.080	31.084	30.500	30.670	21.914	4,535,000
2020-01-21	30.960	31.120	30.405	31.010	22.157	7,106,600
2020-01-17	31.800	31.860	30.950	31.030	22.172	6,645,600
2020-01-16	31.700	32.020	31.650	31.730	22.672	3,950,400
2020-01-15	31.690	31.960	31.540	31.600	22.579	4,243,700
2020-01-14	31.130	31.750	31.120	31.730	22.672	6,794,100
2020-01-13	30.910	31.175	30.700	31.160	22.264	4,269,100
2020-01-10	30.590	30.874	30.570	30.700	21.936	4,578,200
2020-01-09	30.670	30.690	29.940	30.580	21.850	8,938,400
2020-01-08	30.740	30.940	30.350	30.590	21.857	5,802,900
2020-01-07	31.250	31.285	30.510	30.760	21.979	7,165,700
2020-01-06	31.170	31.470	30.900	31.310	22.372	4,714,700
2020-01-03	31.500	31.650	31.220	31.240	22.322	5,012,700
2020-01-02	32.290	32.420	31.500	31.610	22.586	6,008,700
2019-12-31	31.700	32.315	31.540	32.130	22.957	6,069,400
2019-12-30	31.670	31.810	31.560	31.710	22.657	3,856,500
2019-12-27	31.720	31.885	31.530	31.620	22.593	4,089,700
2019-12-26	31.950	31.980	31.500	31.630	22.600	3,957,800
2019-12-24	31.930	32.080	31.865	31.980	22.850	1,594,400
2019-12-23	32.200	32.300	31.820	31.920	22.807	6,822,800
2019-12-20	32.030	32.250	31.780	32.220	23.022	12,601,700
2019-12-19	31.860	32.110	31.610	31.900	22.793	7,941,000
2019-12-18	31.700	31.900	31.624	31.750	22.686	6,317,600
2019-12-17	31.690	31.784	31.355	31.620	22.593	6,137,700
2019-12-16	31.760	32.000	31.550	31.740	22.679	4,744,400
2019-12-13	32.000	32.120	31.409	31.600	22.579	5,174,500
2019-12-12	31.650	32.130	31.620	31.940	22.822	5,689,800
2019-12-11	31.940	32.125	31.590	31.600	22.579	5,443,200
2019-12-10	32.050	32.230	31.820	31.880	22.779	5,544,500
2019-12-09	31.240	32.240	31.140	31.930	22.815	8,128,000
2019-12-06	31.280	31.350	30.950	31.090	22.214	6,496,100
2019-12-05	31.280	31.680	31.090	31.250	22.329	4,606,300
2019-12-04	30.790	31.280	30.750	31.030	22.172	5,448,200
2019-12-03	30.830	30.900	30.470	30.800	22.007	5,573,200
2019-12-02	30.500	30.955	30.330	30.950	22.114	5,816,500
2019-11-29	30.320	30.560	30.160	30.500	21.793	2,442,200
2019-11-27	30.710	30.850	30.325	30.370	21.700	4,407,500
2019-11-26	31.200	31.250	30.280	30.470	21.771	8,846,200
2019-11-25	30.620	31.130	30.395	31.060	22.193	7,140,600
2019-11-22	30.350	30.640	30.220	30.540	21.821	4,664,400
2019-11-21	31.000	31.000	30.160	30.240	21.607	8,815,000
2019-11-20	31.150	31.440	30.960	31.090	22.214	5,271,400

← NewerPage 29 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.