Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	27.270	27.680	26.960	27.650	19.215	10,453,400
2019-05-30	28.280	28.310	27.250	27.400	19.042	15,970,500
2019-05-29	28.890	28.950	28.430	28.680	19.653	13,150,600
2019-05-28	31.100	31.120	29.010	29.060	19.914	24,476,400
2019-05-24	31.620	31.730	31.030	31.110	21.318	8,283,900
2019-05-23	31.710	31.760	31.200	31.450	21.551	7,162,100
2019-05-22	31.980	32.110	31.705	31.880	21.846	6,141,600
2019-05-21	31.920	32.180	31.530	31.980	21.915	6,531,900
2019-05-20	32.320	32.360	31.640	31.790	21.784	9,077,200
2019-05-17	32.410	32.870	32.205	32.530	22.292	5,852,500
2019-05-16	32.370	32.730	32.290	32.460	22.244	5,135,600
2019-05-15	32.200	32.440	31.860	32.400	22.202	5,744,000
2019-05-14	32.080	32.400	31.980	32.270	22.113	7,267,300
2019-05-13	32.290	32.430	31.820	31.970	21.908	7,944,100
2019-05-10	32.560	32.730	31.670	32.650	22.374	9,250,000
2019-05-09	32.300	32.640	31.970	32.580	22.326	6,838,900
2019-05-08	32.500	32.620	32.260	32.430	22.223	5,778,600
2019-05-07	32.630	32.960	32.200	32.500	22.271	8,719,100
2019-05-06	32.350	32.940	32.310	32.770	22.456	10,303,800
2019-05-03	32.350	32.660	32.035	32.580	22.326	6,995,800
2019-05-02	32.700	32.830	31.820	32.180	22.052	12,276,800
2019-05-01	33.200	33.570	32.930	32.990	22.607	7,402,700
2019-04-30	33.310	33.470	33.060	33.240	22.778	9,695,000
2019-04-29	33.160	33.326	33.030	33.270	22.799	5,963,400
2019-04-26	32.700	33.100	32.575	33.060	22.655	6,908,200
2019-04-25	32.670	32.740	32.440	32.520	22.285	6,196,300
2019-04-24	32.860	32.900	32.329	32.760	22.449	8,443,100
2019-04-23	32.930	33.175	32.850	33.100	22.682	9,615,900
2019-04-22	33.530	33.780	32.810	32.900	22.545	10,441,400
2019-04-18	33.020	33.080	32.850	32.960	22.586	6,834,200
2019-04-17	33.050	33.110	32.850	32.890	22.538	6,532,700
2019-04-16	33.070	33.500	33.010	33.040	22.641	4,618,200
2019-04-15	33.090	33.180	32.840	33.140	22.710	5,232,900
2019-04-12	33.120	33.320	32.910	33.070	22.662	5,278,400
2019-04-11	33.080	33.195	32.800	32.990	22.607	6,022,200
2019-04-10	32.980	33.070	32.700	32.980	22.600	6,323,800
2019-04-09	33.160	33.230	32.850	32.950	22.579	6,398,800
2019-04-08	33.230	33.370	32.960	33.190	22.744	6,571,100
2019-04-05	32.690	33.200	32.620	33.170	22.730	8,852,400
2019-04-04	32.300	32.790	32.110	32.690	22.401	7,574,200
2019-04-03	32.240	32.360	32.020	32.250	22.100	8,430,300
2019-04-02	32.560	32.730	32.020	32.080	21.983	9,344,000
2019-04-01	32.800	32.980	32.415	32.500	22.271	7,969,100
2019-03-29	32.670	33.050	32.550	32.650	22.374	8,130,000
2019-03-28	32.700	33.030	32.680	32.890	22.538	6,537,800
2019-03-27	32.900	33.190	32.410	32.640	22.367	8,391,900
2019-03-26	32.540	33.050	32.510	32.900	22.545	7,464,000
2019-03-25	32.270	32.540	32.030	32.500	22.271	7,663,500
2019-03-22	32.830	32.850	32.190	32.290	22.127	12,098,300
2019-03-21	32.040	32.850	31.920	32.750	22.442	11,186,100
2019-03-20	32.100	32.180	31.740	32.020	21.942	10,093,500
2019-03-19	31.970	32.480	31.880	32.130	22.017	10,194,500
2019-03-18	31.800	32.100	31.530	32.030	21.949	13,719,500
2019-03-15	31.950	32.220	31.650	32.090	21.990	16,516,500
2019-03-14	32.340	32.500	31.850	31.870	21.839	8,199,900
2019-03-13	32.070	32.310	31.900	32.300	22.134	8,688,600
2019-03-12	32.200	32.420	31.856	31.990	21.921	10,361,500
2019-03-11	31.990	32.190	31.651	32.170	22.045	12,449,900
2019-03-08	31.690	32.300	31.600	32.100	21.997	12,460,800
2019-03-07	32.630	32.630	31.810	31.890	21.853	15,205,600

← NewerPage 32 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.