Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	78.140	78.600	77.880	78.240	50.759	3,091,400
2017-12-21	77.840	78.170	77.070	77.880	50.526	4,562,400
2017-12-20	78.810	78.890	77.320	77.380	50.201	3,802,400
2017-12-19	79.520	79.820	78.390	78.520	50.941	2,889,900
2017-12-18	79.980	80.360	79.290	79.370	51.492	2,721,100
2017-12-15	79.800	79.830	79.010	79.540	51.603	6,684,900
2017-12-14	79.280	79.700	78.870	78.980	51.239	3,321,300
2017-12-13	79.250	79.600	78.770	79.280	51.434	3,028,300
2017-12-12	78.330	79.090	78.120	78.950	51.220	3,140,800
2017-12-11	78.180	78.390	77.190	78.370	50.844	3,988,400
2017-12-08	79.600	79.706	77.935	78.480	50.915	5,332,600
2017-12-07	80.170	80.500	79.310	79.360	51.486	2,532,300
2017-12-06	80.750	81.140	80.240	80.490	52.219	2,582,100
2017-12-05	82.050	82.480	80.510	80.640	52.316	3,248,000
2017-12-04	81.320	82.290	81.165	81.920	53.147	2,908,100
2017-12-01	80.950	81.600	80.290	81.210	52.686	3,360,800
2017-11-30	81.440	82.180	80.500	81.370	52.790	4,409,700
2017-11-29	78.950	81.560	78.830	81.090	52.608	4,067,400
2017-11-28	79.700	79.860	78.715	78.980	51.239	3,165,500
2017-11-27	79.760	80.040	79.450	79.610	51.648	4,605,000
2017-11-24	80.250	80.350	79.540	79.760	51.745	1,144,800
2017-11-22	80.040	80.200	79.590	79.820	51.784	2,923,900
2017-11-21	80.120	80.290	79.760	80.010	51.908	2,455,600
2017-11-20	79.700	80.960	79.630	79.930	51.856	3,736,700
2017-11-17	79.630	80.070	79.275	79.630	51.661	4,263,200
2017-11-16	78.720	80.160	78.510	79.680	51.693	3,028,900
2017-11-15	79.490	79.890	78.570	78.780	50.704	3,277,400
2017-11-14	79.540	79.880	79.030	79.380	51.090	2,839,200
2017-11-13	79.660	80.370	79.600	79.850	51.393	3,237,500
2017-11-10	78.970	79.880	78.970	79.720	51.309	3,403,000
2017-11-09	79.260	79.940	79.020	79.410	51.110	3,431,600
2017-11-08	78.640	80.090	78.220	79.580	51.219	4,058,700
2017-11-07	76.930	78.640	76.490	78.180	50.318	3,421,700
2017-11-06	78.090	78.220	76.510	77.000	49.558	4,682,000
2017-11-03	77.870	78.190	77.570	78.000	50.202	4,077,600
2017-11-02	76.840	78.190	75.510	78.030	50.221	6,533,400
2017-11-01	77.710	77.860	77.080	77.700	50.009	4,052,600
2017-10-31	76.180	77.400	76.020	77.330	49.771	4,836,100
2017-10-30	77.200	77.220	75.210	75.270	48.445	5,216,300
2017-10-27	76.820	77.470	76.235	77.300	49.752	3,751,800
2017-10-26	77.590	77.940	77.150	77.300	49.752	2,849,600
2017-10-25	76.730	77.420	76.230	77.330	49.771	3,927,100
2017-10-24	77.120	77.420	76.930	77.220	49.700	3,061,500
2017-10-23	76.880	77.100	76.450	77.060	49.597	4,240,900
2017-10-20	76.770	77.100	76.120	76.710	49.372	4,761,200
2017-10-19	77.000	77.088	76.310	76.470	49.217	3,965,000
2017-10-18	77.410	77.462	76.670	77.100	49.623	3,279,400
2017-10-17	77.730	78.010	77.340	77.540	49.906	4,373,400
2017-10-16	77.790	78.095	77.480	77.650	49.977	3,432,300
2017-10-13	78.550	78.600	77.660	77.740	50.035	3,707,800
2017-10-12	78.350	78.648	78.040	78.150	50.299	2,485,400
2017-10-11	78.060	78.660	77.920	78.190	50.324	2,327,700
2017-10-10	77.750	78.250	77.660	78.140	50.292	2,984,700
2017-10-09	78.290	78.620	77.195	77.330	49.771	2,673,700
2017-10-06	78.840	78.940	77.985	78.180	50.318	2,355,900
2017-10-05	77.950	78.485	77.700	78.250	50.363	2,845,300
2017-10-04	77.230	78.150	76.760	77.770	50.054	3,681,100
2017-10-03	77.950	78.140	77.290	77.820	50.086	2,372,900
2017-10-02	77.550	78.270	76.890	77.850	50.106	3,635,900
2017-09-29	78.030	78.269	77.440	77.550	49.912	3,781,800

← NewerPage 38 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.