Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	61.430	62.650	60.470	60.870	40.284	4,491,300
2018-06-15	60.810	61.640	60.390	61.610	40.774	7,616,400
2018-06-14	60.390	61.010	59.940	60.670	40.152	3,572,700
2018-06-13	60.360	60.680	59.650	60.100	39.775	3,477,900
2018-06-12	60.230	60.650	59.290	60.120	39.788	4,309,300
2018-06-11	58.600	60.140	58.580	59.880	39.629	5,252,000
2018-06-08	57.790	58.590	57.670	58.470	38.696	4,266,700
2018-06-07	57.510	58.160	57.070	57.670	38.166	4,501,800
2018-06-06	58.090	58.090	57.010	57.920	38.332	4,826,800
2018-06-05	58.780	58.792	57.667	57.920	38.332	4,920,300
2018-06-04	57.850	58.660	57.750	58.420	38.663	3,626,300
2018-06-01	57.640	58.180	57.280	57.650	38.153	4,745,600
2018-05-31	58.790	58.940	57.150	57.480	38.041	6,787,400
2018-05-30	57.650	59.060	57.440	58.840	38.941	5,587,300
2018-05-29	57.570	57.860	56.940	57.400	37.988	4,231,400
2018-05-25	57.120	58.120	57.100	57.770	38.233	3,296,000
2018-05-24	57.000	57.160	56.380	57.060	37.763	2,750,600
2018-05-23	56.300	57.080	56.300	56.980	37.710	3,134,900
2018-05-22	56.580	57.256	56.210	56.580	37.445	4,179,500
2018-05-21	57.000	57.350	56.202	56.450	37.359	4,588,300
2018-05-18	57.610	57.660	55.715	56.790	37.584	9,529,000
2018-05-17	58.720	58.840	57.720	58.060	38.424	4,694,100
2018-05-16	59.060	59.320	58.530	59.290	38.825	4,334,000
2018-05-15	59.160	59.490	58.620	59.040	38.661	5,662,600
2018-05-14	59.370	59.600	58.920	59.280	38.818	4,228,700
2018-05-11	58.970	59.860	58.970	59.240	38.792	3,980,300
2018-05-10	58.750	59.350	58.550	59.040	38.661	3,934,200
2018-05-09	58.940	59.320	58.090	58.480	38.294	5,002,300
2018-05-08	58.690	59.130	57.620	58.760	38.478	7,163,200
2018-05-07	58.500	59.245	58.190	58.830	38.524	7,337,400
2018-05-04	55.000	58.450	54.690	58.010	37.987	9,221,300
2018-05-03	56.270	56.400	54.940	54.950	35.983	10,380,800
2018-05-02	55.880	55.950	54.110	54.200	35.492	9,045,100
2018-05-01	56.320	56.440	55.300	55.700	36.474	6,350,200
2018-04-30	57.900	58.160	56.360	56.380	36.919	6,761,600
2018-04-27	57.430	58.260	57.360	57.660	37.757	4,096,100
2018-04-26	57.030	57.466	56.510	57.330	37.541	5,147,400
2018-04-25	56.520	57.400	56.290	56.850	37.227	6,766,600
2018-04-24	57.950	58.000	56.110	56.530	37.018	8,266,800
2018-04-23	58.000	58.190	57.410	57.680	37.771	7,905,100
2018-04-20	59.850	60.158	57.550	58.220	38.124	9,765,800
2018-04-19	60.750	60.890	59.630	59.730	39.113	7,461,800
2018-04-18	61.660	61.800	60.350	60.790	39.807	5,525,800
2018-04-17	61.690	61.810	61.090	61.690	40.396	4,444,100
2018-04-16	60.020	61.310	59.920	61.190	40.069	5,446,000
2018-04-13	61.070	61.130	60.490	60.920	39.892	3,746,000
2018-04-12	61.530	61.705	60.780	60.940	39.905	5,145,800
2018-04-11	60.850	61.830	60.780	61.540	40.298	3,852,600
2018-04-10	61.650	61.820	60.620	61.250	40.108	4,667,400
2018-04-09	60.890	61.400	60.340	60.650	39.715	4,669,300
2018-04-06	61.090	61.980	60.160	60.540	39.643	3,932,000
2018-04-05	61.700	61.900	60.950	61.310	40.148	4,272,700
2018-04-04	59.790	61.823	59.726	61.380	40.193	4,764,400
2018-04-03	60.620	60.660	59.480	60.240	39.447	6,325,300
2018-04-02	61.940	62.000	59.790	60.060	39.329	5,294,200
2018-03-29	61.790	62.620	61.685	62.290	40.789	5,001,900
2018-03-28	60.840	61.960	60.751	61.370	40.187	4,778,200
2018-03-27	61.740	61.980	60.390	60.700	39.748	5,276,500
2018-03-26	60.880	61.730	60.530	61.650	40.370	5,310,600
2018-03-23	60.730	61.657	59.950	60.030	39.309	6,316,300

← NewerPage 36 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.