Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	58.230	59.530	57.800	59.120	39.544	6,699,000
2018-09-11	57.350	57.865	56.690	57.760	38.635	7,617,300
2018-09-10	56.900	57.480	56.810	57.240	38.287	8,285,300
2018-09-07	56.690	56.720	56.170	56.590	37.852	6,815,900
2018-09-06	57.040	57.250	56.060	56.800	37.992	8,822,100
2018-09-05	56.650	57.714	56.290	57.000	38.126	7,064,200
2018-09-04	58.450	58.620	56.550	56.660	37.899	6,918,700
2018-08-31	58.355	58.570	57.630	58.270	38.976	5,520,300
2018-08-30	59.130	59.570	58.165	58.220	38.942	5,063,800
2018-08-29	58.900	59.370	58.560	59.300	39.665	5,188,900
2018-08-28	59.510	59.870	58.790	58.790	39.324	4,293,500
2018-08-27	59.350	59.870	59.180	59.570	39.845	3,496,800
2018-08-24	58.920	59.420	58.760	59.030	39.484	4,513,200
2018-08-23	59.260	59.490	58.750	58.800	39.330	5,179,800
2018-08-22	59.980	60.100	59.340	59.550	39.832	3,224,800
2018-08-21	60.750	60.750	59.590	59.840	40.026	4,849,800
2018-08-20	61.030	61.682	60.610	60.640	40.561	4,647,000
2018-08-17	60.300	61.310	59.770	61.020	40.815	6,417,000
2018-08-16	58.970	60.150	58.830	60.030	40.153	6,261,800
2018-08-15	59.560	59.580	58.980	59.090	39.106	5,299,600
2018-08-14	59.500	60.060	59.430	59.520	39.391	4,439,900
2018-08-13	59.480	59.710	58.830	59.280	39.232	5,790,400
2018-08-10	59.760	60.000	59.100	59.650	39.477	5,118,000
2018-08-09	60.420	60.620	59.680	60.000	39.708	6,568,700
2018-08-08	60.080	60.850	59.500	60.280	39.894	11,053,800
2018-08-07	62.500	62.540	61.075	61.320	40.582	6,542,400
2018-08-06	63.850	64.120	62.150	62.300	41.231	7,453,200
2018-08-03	61.000	64.990	60.380	64.480	42.673	16,199,700
2018-08-02	59.100	59.650	58.243	59.400	39.311	6,445,100
2018-08-01	60.000	60.100	59.250	59.280	39.232	4,013,200
2018-07-31	60.610	61.170	60.010	60.250	39.874	6,484,800
2018-07-30	60.100	60.620	59.820	60.280	39.894	3,743,100
2018-07-27	60.600	61.049	59.887	60.260	39.880	3,771,100
2018-07-26	60.720	61.700	60.230	60.480	40.026	4,082,200
2018-07-25	59.710	60.160	58.940	59.840	39.602	3,713,900
2018-07-24	60.300	60.470	59.150	59.670	39.490	6,374,000
2018-07-23	60.400	60.890	60.140	60.300	39.907	4,857,500
2018-07-20	61.270	61.380	60.550	60.690	40.165	5,809,500
2018-07-19	61.310	62.010	60.880	61.340	40.595	6,839,500
2018-07-18	63.050	63.180	61.540	61.590	40.761	5,196,400
2018-07-17	62.640	63.380	62.550	63.050	41.727	5,032,300
2018-07-16	63.890	63.990	62.590	62.640	41.456	4,164,900
2018-07-13	63.640	64.590	63.500	63.850	42.256	3,997,900
2018-07-12	63.930	64.050	63.290	63.640	42.117	2,659,900
2018-07-11	63.910	64.280	63.510	63.740	42.184	2,520,900
2018-07-10	64.340	64.340	63.330	64.000	42.356	3,112,900
2018-07-09	64.650	64.750	63.620	63.970	42.336	3,079,900
2018-07-06	64.000	64.620	63.670	64.430	42.640	3,330,000
2018-07-05	63.280	64.000	62.640	63.950	42.323	2,834,300
2018-07-03	62.330	63.130	62.330	62.640	41.456	1,674,000
2018-07-02	62.500	62.590	61.520	62.090	41.092	3,666,600
2018-06-29	62.910	63.230	62.130	62.820	41.575	3,812,500
2018-06-28	62.840	63.320	62.505	62.650	41.462	3,688,000
2018-06-27	62.990	63.815	62.510	62.690	41.489	3,250,100
2018-06-26	63.580	63.610	62.350	63.210	41.833	4,190,400
2018-06-25	62.850	64.540	62.820	63.320	41.906	4,976,500
2018-06-22	62.810	63.450	62.660	63.210	41.833	4,247,200
2018-06-21	63.050	63.200	62.250	62.570	41.409	4,956,000
2018-06-20	62.270	63.340	62.000	63.040	41.720	6,027,600
2018-06-19	60.590	62.270	60.500	62.140	41.125	5,974,300

← NewerPage 35 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.