Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	33.130	33.200	32.750	32.860	22.244	8,978,600
2019-03-05	33.380	33.390	32.660	33.040	22.365	13,556,300
2019-03-04	32.900	33.550	32.770	33.230	22.494	19,256,700
2019-03-01	33.410	33.490	32.350	32.400	21.932	20,796,800
2019-02-28	32.420	33.640	31.820	33.190	22.467	39,658,300
2019-02-27	33.150	33.250	32.050	32.200	21.797	28,284,100
2019-02-26	34.240	34.510	33.040	33.120	22.420	36,361,600
2019-02-25	35.000	35.420	34.060	34.230	23.171	47,394,300
2019-02-22	35.850	36.000	34.510	34.950	23.658	135,204,800
2019-02-21	48.390	48.660	47.850	48.180	32.614	10,117,900
2019-02-20	47.900	48.500	47.630	48.260	32.668	7,048,900
2019-02-19	47.820	48.380	47.630	47.770	32.336	7,443,900
2019-02-15	47.820	48.090	47.340	47.620	32.235	5,758,800
2019-02-14	47.480	47.660	46.890	47.340	32.045	4,390,000
2019-02-13	48.310	48.420	47.610	47.640	32.248	6,021,400
2019-02-12	47.590	48.470	47.500	48.110	32.567	5,363,900
2019-02-11	47.500	47.750	46.880	47.330	32.039	5,152,500
2019-02-08	47.200	47.480	46.640	47.460	32.127	5,278,600
2019-02-07	47.070	47.693	46.820	47.230	31.971	9,556,900
2019-02-06	47.950	48.070	47.485	47.690	32.282	5,012,400
2019-02-05	47.620	48.160	47.460	48.140	32.587	6,145,700
2019-02-04	47.820	47.980	47.390	47.730	32.309	6,251,500
2019-02-01	48.140	48.240	47.525	47.760	32.330	4,740,200
2019-01-31	46.970	48.100	46.940	48.060	32.533	8,319,600
2019-01-30	47.000	47.140	46.520	46.750	31.646	5,414,300
2019-01-29	47.040	47.260	46.410	46.880	31.734	4,440,500
2019-01-28	46.780	47.110	46.060	46.900	31.747	6,545,800
2019-01-25	46.840	47.240	46.660	46.750	31.646	5,422,000
2019-01-24	46.580	47.075	46.400	46.540	31.504	6,063,000
2019-01-23	47.530	47.700	46.580	47.060	31.856	5,213,900
2019-01-22	47.840	47.900	46.510	47.280	32.005	6,959,800
2019-01-18	47.420	47.800	47.000	47.530	32.174	6,141,000
2019-01-17	46.920	47.100	46.310	47.080	31.869	7,363,900
2019-01-16	47.000	47.340	46.640	46.840	31.707	8,449,400
2019-01-15	46.660	46.920	46.240	46.910	31.754	6,086,900
2019-01-14	45.570	46.420	45.440	46.250	31.307	7,977,200
2019-01-11	45.790	45.868	44.785	45.610	30.874	4,879,400
2019-01-10	45.150	45.670	44.790	45.600	30.867	6,153,000
2019-01-09	45.310	45.470	44.770	45.130	30.549	6,628,800
2019-01-08	45.610	45.734	45.040	45.370	30.712	8,308,100
2019-01-07	44.490	45.710	44.010	45.330	30.685	6,711,400
2019-01-04	44.080	44.640	43.500	44.490	30.116	6,452,600
2019-01-03	43.150	43.880	42.980	43.310	29.317	7,613,500
2019-01-02	42.750	43.720	42.285	43.340	29.338	6,417,800
2018-12-31	42.910	43.420	42.340	43.040	29.135	9,206,000
2018-12-28	43.890	44.550	43.390	43.570	29.493	8,321,800
2018-12-27	43.220	43.790	42.280	43.760	29.622	9,022,000
2018-12-26	42.660	43.290	41.600	43.290	29.304	9,547,100
2018-12-24	44.060	44.220	42.440	42.540	28.796	5,241,100
2018-12-21	45.050	45.900	43.946	44.050	29.818	13,230,600
2018-12-20	45.080	45.480	44.420	44.850	30.360	11,469,400
2018-12-19	46.500	46.880	44.870	45.090	30.522	11,399,300
2018-12-18	46.980	47.240	45.880	46.150	31.240	7,852,600
2018-12-17	47.500	47.985	46.370	46.820	31.693	7,994,300
2018-12-14	48.360	48.450	47.374	47.460	32.127	5,653,400
2018-12-13	48.370	48.632	48.000	48.470	32.810	4,683,500
2018-12-12	48.950	49.170	48.230	48.260	32.668	7,351,700
2018-12-11	48.710	49.310	48.130	48.380	32.749	6,550,200
2018-12-10	48.860	49.000	47.190	48.270	32.675	7,708,700
2018-12-07	49.400	49.945	48.515	48.710	32.973	5,152,600

← NewerPage 33 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.