Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	31.110	31.493	31.030	31.300	22.364	6,661,500
2019-11-18	31.240	31.300	30.410	31.010	22.157	7,257,300
2019-11-15	30.960	31.500	30.920	31.300	22.364	6,952,100
2019-11-14	32.490	32.490	30.610	30.960	22.122	14,509,400
2019-11-13	32.870	33.420	32.715	33.300	23.508	5,227,000
2019-11-12	32.710	33.220	32.580	32.980	23.282	5,993,200
2019-11-11	32.890	32.890	32.575	32.760	23.126	3,763,900
2019-11-08	32.760	32.910	32.500	32.850	23.190	4,422,700
2019-11-07	33.170	33.250	32.480	32.720	23.098	5,570,100
2019-11-06	33.140	33.430	32.970	33.140	23.395	7,070,300
2019-11-05	33.290	33.290	32.380	32.910	23.232	7,719,900
2019-11-04	32.900	33.410	32.740	33.330	23.529	9,696,400
2019-11-01	32.120	33.380	32.120	32.610	23.021	15,048,800
2019-10-31	30.090	32.463	28.500	32.330	22.823	38,732,500
2019-10-30	28.100	28.680	27.940	28.500	20.119	9,601,500
2019-10-29	28.370	28.400	28.035	28.140	19.865	6,071,300
2019-10-28	28.360	28.480	28.130	28.370	20.027	5,500,300
2019-10-25	28.420	28.585	28.210	28.380	20.034	3,981,700
2019-10-24	28.630	28.631	28.120	28.450	20.084	5,071,700
2019-10-23	28.470	28.610	28.070	28.610	20.197	6,883,900
2019-10-22	27.830	28.570	27.530	28.500	20.119	6,029,900
2019-10-21	27.610	28.020	27.410	27.810	19.632	5,091,700
2019-10-18	27.830	28.165	27.600	27.610	19.491	5,437,000
2019-10-17	27.500	27.820	27.280	27.770	19.604	4,333,100
2019-10-16	27.520	27.820	27.385	27.440	19.371	4,074,600
2019-10-15	27.300	27.620	27.103	27.490	19.406	5,021,500
2019-10-14	27.080	27.395	26.785	27.320	19.286	4,037,800
2019-10-11	27.030	27.320	26.970	27.080	19.117	9,311,700
2019-10-10	26.790	27.067	26.715	26.940	19.018	3,611,200
2019-10-09	26.870	26.920	26.535	26.730	18.870	3,759,900
2019-10-08	26.880	27.000	26.530	26.710	18.856	5,536,500
2019-10-07	27.030	27.185	26.720	26.940	19.018	4,042,400
2019-10-04	26.530	27.000	26.410	26.975	19.043	3,582,200
2019-10-03	26.490	26.560	25.970	26.540	18.736	5,414,000
2019-10-02	27.210	27.240	26.270	26.550	18.743	7,133,100
2019-10-01	27.930	28.000	27.220	27.340	19.300	4,771,700
2019-09-30	27.890	28.020	27.620	27.935	19.720	4,796,200
2019-09-27	28.100	28.230	27.705	27.840	19.653	5,192,400
2019-09-26	28.200	28.290	27.890	28.010	19.773	6,775,800
2019-09-25	27.980	28.200	27.869	28.140	19.865	5,874,100
2019-09-24	28.210	28.260	27.685	27.930	19.717	7,334,900
2019-09-23	28.200	28.280	27.925	28.200	19.907	8,673,100
2019-09-20	28.110	28.470	28.020	28.140	19.865	8,794,700
2019-09-19	28.400	28.500	28.040	28.150	19.872	8,174,500
2019-09-18	28.300	28.560	28.100	28.410	20.056	9,318,700
2019-09-17	28.490	28.720	28.240	28.360	20.020	25,364,700
2019-09-16	29.130	29.760	29.070	29.620	20.910	6,108,700
2019-09-13	29.190	29.485	29.070	29.250	20.649	5,371,500
2019-09-12	29.570	29.710	28.980	29.030	20.493	7,024,000
2019-09-11	29.110	29.680	28.780	29.280	20.670	10,297,200
2019-09-10	28.100	28.970	28.080	28.960	20.444	8,596,700
2019-09-09	27.320	28.160	27.250	28.080	19.823	9,061,200
2019-09-06	26.670	27.460	26.460	27.280	19.258	10,224,700
2019-09-05	26.360	27.000	26.360	26.590	18.771	7,322,500
2019-09-04	26.260	26.360	25.910	26.260	18.538	6,442,900
2019-09-03	25.420	26.140	25.220	26.060	18.397	8,199,000
2019-08-30	25.530	25.810	25.410	25.520	18.015	6,646,600
2019-08-29	25.410	25.560	25.300	25.330	17.881	5,963,500
2019-08-28	24.960	25.270	24.860	25.170	17.768	4,094,100
2019-08-27	25.580	25.600	24.980	25.000	17.648	7,210,900

← NewerPage 30 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.