Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	49.400	49.945	48.515	48.710	32.973	5,152,600
2018-12-06	50.000	50.230	48.520	49.520	33.521	8,413,300
2018-12-04	51.400	51.690	49.860	49.980	33.832	6,460,000
2018-12-03	51.400	51.660	50.880	51.420	34.807	5,849,600
2018-11-30	51.110	51.290	50.780	51.120	34.604	6,402,800
2018-11-29	50.960	51.655	50.830	51.190	34.651	4,840,300
2018-11-28	51.320	51.410	50.620	51.180	34.645	6,212,700
2018-11-27	50.930	51.855	50.585	51.800	35.064	5,269,200
2018-11-26	51.560	51.720	50.950	51.070	34.570	4,527,200
2018-11-23	51.030	51.500	50.830	51.040	34.550	2,018,700
2018-11-21	51.030	51.480	50.720	51.160	34.631	4,154,900
2018-11-20	52.050	52.365	50.710	50.940	34.482	5,967,000
2018-11-19	51.970	52.740	51.730	51.890	35.125	6,378,100
2018-11-16	52.010	52.900	51.770	52.080	35.254	11,005,000
2018-11-15	52.000	52.270	51.450	51.990	35.193	6,902,900
2018-11-14	53.430	53.560	52.170	52.640	35.210	5,601,600
2018-11-13	53.750	54.270	52.980	53.380	35.705	5,511,400
2018-11-12	54.030	54.870	53.510	53.670	35.899	5,540,900
2018-11-09	53.360	54.145	53.070	53.990	36.113	5,712,700
2018-11-08	53.250	53.600	52.940	53.310	35.658	5,031,800
2018-11-07	53.850	54.030	52.900	53.550	35.819	5,379,400
2018-11-06	52.770	53.720	52.430	53.460	35.758	6,724,000
2018-11-05	51.070	53.000	51.040	52.390	35.043	10,481,500
2018-11-02	52.250	52.520	50.411	50.730	33.932	22,310,600
2018-11-01	55.130	56.500	54.610	56.200	37.591	7,427,700
2018-10-31	55.500	55.545	53.770	54.970	36.768	8,888,100
2018-10-30	55.620	56.430	55.330	55.850	37.357	6,015,500
2018-10-29	55.170	56.110	54.720	55.520	37.136	6,301,400
2018-10-26	55.510	55.580	54.300	54.650	36.554	6,480,000
2018-10-25	55.760	56.540	55.340	55.980	37.444	5,712,800
2018-10-24	56.420	57.380	55.705	55.780	37.310	5,833,800
2018-10-23	56.200	56.861	55.530	56.600	37.859	6,429,000
2018-10-22	57.660	58.080	56.090	56.210	37.598	7,390,000
2018-10-19	56.150	57.755	56.100	57.560	38.501	8,880,700
2018-10-18	56.410	56.920	55.430	55.540	37.150	6,075,400
2018-10-17	55.410	57.020	55.300	56.400	37.725	7,094,000
2018-10-16	54.710	55.660	54.490	55.440	37.083	4,813,700
2018-10-15	54.050	54.960	54.050	54.470	36.434	4,829,800
2018-10-12	53.940	54.430	53.030	54.240	36.280	9,452,500
2018-10-11	55.970	56.230	53.570	53.820	35.999	9,593,800
2018-10-10	55.810	57.030	55.730	55.740	37.283	7,799,600
2018-10-09	57.300	57.480	55.590	56.070	37.504	8,535,700
2018-10-08	55.850	57.310	55.850	57.060	38.166	6,060,700
2018-10-05	55.700	56.040	55.230	55.890	37.384	4,163,400
2018-10-04	55.450	55.880	55.140	55.520	37.136	4,349,500
2018-10-03	56.070	56.500	55.380	55.600	37.190	5,395,100
2018-10-02	55.570	56.290	55.460	55.930	37.411	3,930,000
2018-10-01	55.490	55.935	55.225	55.540	37.150	6,208,700
2018-09-28	54.980	55.440	54.400	55.110	36.862	6,505,300
2018-09-27	55.110	55.775	54.320	55.040	36.815	7,881,900
2018-09-26	55.910	55.920	55.070	55.170	36.902	5,436,500
2018-09-25	56.650	56.843	55.600	55.660	37.230	3,813,200
2018-09-24	57.000	57.300	56.235	56.520	37.805	4,729,000
2018-09-21	57.930	57.940	57.050	57.120	38.206	11,543,500
2018-09-20	57.280	57.944	57.220	57.570	38.507	5,364,600
2018-09-19	57.320	57.450	56.820	56.890	38.053	5,079,400
2018-09-18	57.850	58.050	56.380	57.100	38.193	7,285,100
2018-09-17	58.020	58.490	57.700	58.350	39.029	7,494,000
2018-09-14	59.300	59.359	58.600	58.970	39.444	3,953,700
2018-09-13	59.250	59.910	58.900	59.490	39.792	5,891,500

← NewerPage 34 of 60 · 3,547 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.