Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	78.280	78.750	77.730	77.970	50.183	2,804,500
2017-09-27	78.640	78.800	77.800	78.230	50.350	3,278,800
2017-09-26	78.600	78.910	78.030	78.590	50.582	3,160,300
2017-09-25	77.600	78.450	77.470	78.420	50.472	4,332,600
2017-09-22	79.010	79.240	77.400	77.520	49.893	4,792,600
2017-09-21	79.990	80.460	78.940	79.010	50.852	2,962,700
2017-09-20	80.490	80.560	79.130	79.870	51.406	6,182,400
2017-09-19	81.300	81.420	80.600	80.830	52.023	2,382,900
2017-09-18	81.240	81.610	81.040	81.400	52.390	2,766,200
2017-09-15	81.330	81.880	80.520	81.430	52.410	5,962,900
2017-09-14	81.980	82.000	81.000	81.280	52.313	2,987,900
2017-09-13	82.260	82.350	81.670	81.910	52.719	2,939,200
2017-09-12	82.820	82.980	82.060	82.180	52.892	2,256,000
2017-09-11	82.100	82.560	81.960	82.550	53.130	2,905,500
2017-09-08	81.450	82.020	80.660	81.720	52.596	3,546,800
2017-09-07	81.450	81.720	80.830	81.460	52.429	3,257,200
2017-09-06	81.230	81.400	80.830	81.330	52.345	2,517,500
2017-09-05	80.720	81.500	80.550	81.150	52.229	3,301,700
2017-09-01	80.750	81.100	80.100	80.850	52.036	4,889,900
2017-08-31	81.100	82.100	80.290	80.750	51.972	5,374,100
2017-08-30	81.500	82.190	81.230	81.930	52.731	3,426,800
2017-08-29	81.780	82.110	81.088	81.440	52.416	3,491,400
2017-08-28	82.780	83.000	81.625	82.140	52.867	2,644,100
2017-08-25	83.280	83.320	82.450	82.600	53.163	3,285,600
2017-08-24	84.500	84.590	82.690	82.800	53.291	3,438,100
2017-08-23	84.950	85.160	84.480	84.750	54.546	1,687,600
2017-08-22	84.760	85.130	84.650	85.050	54.740	2,038,600
2017-08-21	84.730	84.730	84.250	84.550	54.418	1,764,700
2017-08-18	84.920	85.280	84.160	84.490	54.379	2,833,500
2017-08-17	86.270	86.760	85.080	85.110	54.778	3,023,000
2017-08-16	86.450	86.680	86.280	86.500	55.673	1,920,100
2017-08-15	87.050	87.200	86.502	86.740	55.425	1,766,700
2017-08-14	86.750	87.290	86.500	87.020	55.604	2,473,400
2017-08-11	85.900	86.570	85.640	86.470	55.252	2,538,900
2017-08-10	85.920	86.400	85.580	85.890	54.882	3,015,600
2017-08-09	86.000	86.740	85.510	86.460	55.246	2,527,100
2017-08-08	86.640	86.980	86.020	86.160	55.054	3,125,500
2017-08-07	86.540	87.230	86.260	87.020	55.604	3,195,100
2017-08-04	87.580	87.580	85.981	86.660	55.374	8,002,300
2017-08-03	86.900	87.599	86.330	86.510	55.278	3,966,400
2017-08-02	86.290	87.140	85.480	86.870	55.508	3,770,500
2017-08-01	87.380	87.770	86.550	86.670	55.380	3,281,500
2017-07-31	87.790	87.990	86.980	87.460	55.885	2,593,100
2017-07-28	87.800	88.070	87.070	87.640	56.000	1,902,100
2017-07-27	87.530	88.220	87.310	88.190	56.352	3,025,800
2017-07-26	87.500	90.380	87.410	87.660	56.013	2,935,300
2017-07-25	86.240	87.610	86.145	87.420	55.859	3,016,900
2017-07-24	86.120	86.310	85.600	86.220	55.093	1,881,400
2017-07-21	85.660	86.190	85.410	86.160	55.054	2,840,800
2017-07-20	86.100	86.100	85.665	85.900	54.888	2,770,500
2017-07-19	85.630	85.850	85.210	85.690	54.754	2,184,500
2017-07-18	85.690	85.850	85.173	85.600	54.697	1,586,800
2017-07-17	85.680	85.750	85.090	85.600	54.697	1,831,500
2017-07-14	85.310	85.700	84.830	85.650	54.729	2,533,600
2017-07-13	84.740	85.040	84.335	84.850	54.217	2,626,500
2017-07-12	84.330	85.180	84.290	84.700	54.121	4,026,400
2017-07-11	82.200	83.990	82.200	83.750	53.514	5,022,700
2017-07-10	83.390	83.730	82.760	82.770	52.888	2,980,600
2017-07-07	82.580	83.900	82.200	83.040	53.061	3,454,600
2017-07-06	83.300	83.610	82.620	82.820	52.920	3,403,100

← NewerPage 39 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.