Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	25.530	25.655	25.250	25.580	18.058	7,259,600
2019-08-23	25.610	25.850	25.260	25.330	17.881	7,904,100
2019-08-22	25.290	25.720	25.220	25.620	18.086	7,445,200
2019-08-21	25.170	25.470	25.030	25.270	17.839	5,564,900
2019-08-20	25.280	25.410	25.090	25.140	17.747	6,652,700
2019-08-19	25.700	25.870	25.440	25.710	17.867	6,874,800
2019-08-16	25.200	25.650	25.101	25.410	17.659	9,915,600
2019-08-15	25.500	25.578	24.885	25.060	17.416	9,911,700
2019-08-14	25.850	26.280	25.190	25.520	17.735	14,678,700
2019-08-13	26.120	26.666	25.950	25.960	18.041	16,317,800
2019-08-12	26.500	26.600	25.740	26.290	18.270	14,772,300
2019-08-09	27.640	27.790	26.440	26.500	18.416	19,596,000
2019-08-08	26.730	28.240	26.050	28.220	19.612	44,732,500
2019-08-07	30.530	31.000	29.490	30.870	21.453	10,723,200
2019-08-06	31.440	31.500	30.550	30.580	21.252	8,156,700
2019-08-05	31.770	31.940	31.220	31.440	21.849	9,686,200
2019-08-02	32.620	32.690	31.790	32.210	22.384	5,842,700
2019-08-01	32.100	33.250	31.630	32.530	22.607	10,753,300
2019-07-31	31.870	32.260	31.465	32.010	22.245	10,875,600
2019-07-30	31.630	31.860	31.310	31.840	22.127	4,082,000
2019-07-29	31.900	31.965	31.550	31.760	22.072	4,465,100
2019-07-26	31.670	31.950	31.440	31.850	22.134	3,745,800
2019-07-25	31.810	32.180	31.335	31.550	21.926	5,788,100
2019-07-24	31.940	32.080	31.580	32.070	22.287	7,024,400
2019-07-23	31.510	32.390	31.450	31.950	22.204	6,696,300
2019-07-22	31.580	31.840	31.310	31.490	21.884	7,678,900
2019-07-19	30.980	31.720	30.760	31.540	21.919	9,416,200
2019-07-18	30.440	31.145	30.353	31.050	21.578	6,940,700
2019-07-17	30.390	30.520	30.260	30.440	21.154	3,901,500
2019-07-16	30.680	30.745	30.240	30.320	21.071	4,747,100
2019-07-15	30.870	30.920	30.560	30.680	21.321	4,572,400
2019-07-12	30.650	30.920	30.550	30.800	21.405	4,348,200
2019-07-11	31.430	31.580	30.610	30.650	21.300	5,846,400
2019-07-10	30.600	31.350	30.580	31.300	21.752	6,607,400
2019-07-09	30.600	30.810	30.435	30.500	21.196	5,011,400
2019-07-08	30.990	31.050	30.580	30.690	21.328	4,360,000
2019-07-05	31.210	31.215	30.524	30.990	21.537	5,234,200
2019-07-03	30.840	31.330	30.638	31.250	21.717	7,003,100
2019-07-02	30.430	30.640	30.230	30.520	21.210	8,013,900
2019-07-01	31.260	31.440	30.330	30.460	21.168	8,090,900
2019-06-28	30.900	31.070	30.680	31.040	21.571	7,589,100
2019-06-27	30.680	30.830	30.550	30.770	21.384	5,051,500
2019-06-26	30.410	30.950	30.160	30.840	21.432	7,541,900
2019-06-25	30.390	30.850	30.353	30.680	21.321	7,514,700
2019-06-24	31.340	31.480	30.485	30.520	21.210	10,618,400
2019-06-21	31.110	31.500	30.791	31.480	21.877	12,099,000
2019-06-20	31.150	31.365	30.920	31.130	21.634	8,706,200
2019-06-19	30.170	31.005	30.110	30.960	21.516	11,185,600
2019-06-18	30.430	30.490	30.120	30.270	21.036	10,298,700
2019-06-17	30.370	30.435	30.120	30.170	20.967	7,957,600
2019-06-14	30.490	30.530	29.980	30.310	21.064	11,839,700
2019-06-13	30.100	30.680	30.100	30.410	21.134	10,592,300
2019-06-12	30.210	30.370	29.970	30.130	20.939	13,485,300
2019-06-11	30.300	30.350	29.800	30.240	21.015	17,107,800
2019-06-10	30.100	30.500	29.850	30.310	21.064	24,143,900
2019-06-07	28.700	28.950	28.610	28.740	19.973	11,638,400
2019-06-06	28.440	28.640	28.170	28.620	19.890	9,267,400
2019-06-05	28.850	28.850	28.270	28.470	19.785	12,103,200
2019-06-04	28.490	28.732	28.400	28.670	19.924	11,999,700
2019-06-03	27.680	28.490	27.670	28.420	19.751	12,485,500

← NewerPage 31 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.