Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	61.730	61.960	60.490	60.530	39.637	8,156,600
2018-03-21	62.530	62.760	61.750	61.990	40.593	7,088,700
2018-03-20	64.030	64.210	62.820	63.180	41.372	7,502,500
2018-03-19	65.180	65.360	63.580	63.950	41.876	6,947,200
2018-03-16	65.450	65.840	64.940	65.360	42.800	7,204,500
2018-03-15	66.400	66.670	65.115	65.460	42.865	4,870,800
2018-03-14	67.610	67.910	66.220	66.580	43.599	3,900,900
2018-03-13	67.840	67.950	67.160	67.370	44.116	3,360,700
2018-03-12	67.260	67.890	67.100	67.700	44.332	2,653,200
2018-03-09	67.200	67.600	66.530	67.230	44.024	4,911,000
2018-03-08	67.170	67.360	66.465	66.990	43.867	3,508,400
2018-03-07	67.350	67.590	66.730	67.460	43.766	3,316,500
2018-03-06	67.700	67.870	67.230	67.770	43.967	3,539,400
2018-03-05	66.720	67.730	66.720	67.430	43.746	3,910,800
2018-03-02	67.020	67.610	66.520	67.170	43.577	4,820,800
2018-03-01	67.140	67.989	66.360	66.890	43.396	5,209,600
2018-02-28	68.270	68.590	67.030	67.050	43.500	6,193,000
2018-02-27	69.610	70.015	67.860	67.870	44.032	5,412,100
2018-02-26	69.600	70.000	68.560	69.740	45.245	7,520,500
2018-02-23	67.960	69.110	67.350	69.020	44.778	5,740,900
2018-02-22	67.380	68.249	67.050	67.640	43.882	5,972,000
2018-02-21	68.920	68.930	67.440	67.470	43.772	6,647,900
2018-02-20	70.780	70.800	68.020	68.690	44.564	8,715,200
2018-02-16	69.940	71.250	67.650	70.800	45.932	14,988,800
2018-02-15	72.190	72.780	70.650	72.710	47.172	7,410,900
2018-02-14	71.340	72.040	70.700	71.920	46.659	5,503,100
2018-02-13	71.520	71.990	70.680	71.710	46.523	4,043,600
2018-02-12	71.520	72.630	71.450	71.810	46.588	4,372,900
2018-02-09	72.000	72.660	70.245	71.380	46.309	6,871,000
2018-02-08	73.600	74.040	71.250	71.580	46.438	8,210,800
2018-02-07	73.840	74.710	73.520	73.550	47.717	6,753,700
2018-02-06	73.840	74.320	72.050	74.310	48.210	7,556,400
2018-02-05	77.290	77.939	74.175	74.260	48.177	5,372,900
2018-02-02	78.120	78.340	76.650	77.190	50.078	5,239,700
2018-02-01	78.120	78.950	77.600	78.570	50.973	3,119,800
2018-01-31	78.620	78.880	77.850	78.390	50.857	4,855,700
2018-01-30	78.640	79.660	78.430	78.500	50.928	3,334,300
2018-01-29	79.170	79.880	78.390	78.420	50.876	3,280,500
2018-01-26	79.900	80.000	78.400	79.390	51.505	4,772,400
2018-01-25	80.000	80.445	79.382	79.670	51.687	2,927,300
2018-01-24	80.500	80.590	79.710	79.860	51.810	3,119,600
2018-01-23	79.760	80.530	79.560	80.270	52.076	2,833,000
2018-01-22	79.820	80.450	79.760	80.170	52.011	3,988,300
2018-01-19	79.530	79.960	79.100	79.660	51.680	3,749,400
2018-01-18	80.160	80.600	79.020	79.270	51.427	3,447,200
2018-01-17	79.110	80.670	78.790	80.070	51.946	6,547,600
2018-01-16	77.970	78.920	77.560	78.640	51.019	5,327,800
2018-01-12	77.350	77.570	76.600	77.350	50.182	4,223,500
2018-01-11	78.020	78.200	77.020	77.130	50.039	3,493,700
2018-01-10	78.650	78.650	77.400	77.890	50.532	3,823,700
2018-01-09	78.540	78.720	78.050	78.620	51.006	3,436,500
2018-01-08	77.820	78.580	77.820	78.480	50.915	3,126,900
2018-01-05	78.040	78.330	77.230	77.840	50.500	4,152,500
2018-01-04	77.230	78.220	77.060	77.910	50.545	3,608,500
2018-01-03	77.330	77.590	76.900	77.010	49.961	3,369,300
2018-01-02	78.220	78.310	76.880	77.020	49.968	4,009,000
2017-12-29	77.700	78.680	77.690	77.760	50.448	2,443,700
2017-12-28	78.220	78.290	77.720	77.920	50.552	1,883,800
2017-12-27	78.240	78.600	77.950	77.980	50.591	1,757,300
2017-12-26	78.120	78.470	78.000	78.110	50.675	2,532,000

← NewerPage 37 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.