Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	84.460	84.760	83.645	83.790	53.540	4,607,700
2017-07-03	85.960	86.100	84.390	84.470	53.975	2,905,500
2017-06-30	87.200	87.270	85.500	85.640	54.722	3,415,000
2017-06-29	87.690	87.813	85.450	85.760	54.799	5,189,200
2017-06-28	88.110	88.490	87.210	87.820	56.115	3,032,300
2017-06-27	88.760	88.950	87.480	87.510	55.917	2,962,100
2017-06-26	89.530	89.730	88.870	88.940	56.831	1,704,300
2017-06-23	89.400	89.400	88.570	88.850	56.773	4,205,800
2017-06-22	89.470	89.750	88.895	89.100	56.933	2,721,000
2017-06-21	89.310	89.698	89.110	89.400	57.125	2,186,200
2017-06-20	89.660	89.772	89.140	89.280	57.048	2,659,500
2017-06-19	89.960	90.240	89.020	89.850	57.412	3,331,600
2017-06-16	90.870	91.220	88.910	89.410	57.131	7,470,600
2017-06-15	91.160	91.840	91.010	91.650	58.562	2,312,700
2017-06-14	92.150	92.450	90.990	91.460	58.441	1,697,300
2017-06-13	90.680	91.660	90.170	91.590	58.524	1,909,800
2017-06-12	90.600	92.420	90.429	91.250	58.307	2,720,600
2017-06-09	92.480	92.540	90.460	90.830	58.038	2,801,800
2017-06-08	93.460	93.670	92.475	92.570	59.150	2,458,700
2017-06-07	93.450	93.880	93.140	93.770	59.917	1,987,300
2017-06-06	93.450	93.870	93.080	93.210	59.559	1,758,500
2017-06-05	93.580	93.700	93.050	93.440	59.706	1,707,500
2017-06-02	92.940	93.550	92.380	93.540	59.770	2,506,100
2017-06-01	92.350	92.740	91.420	92.730	59.252	2,466,000
2017-05-31	92.630	92.950	91.970	92.200	58.914	2,283,000
2017-05-30	92.940	93.000	92.188	92.460	59.080	1,952,600
2017-05-26	92.900	93.090	92.520	92.990	59.419	1,308,000
2017-05-25	92.690	93.010	92.380	92.810	59.304	1,665,400
2017-05-24	92.000	92.660	91.780	92.590	59.163	1,814,900
2017-05-23	91.210	92.000	91.010	91.870	58.703	1,803,500
2017-05-22	90.110	91.330	90.040	91.180	58.262	1,830,500
2017-05-19	89.750	90.550	89.400	90.280	57.687	2,707,600
2017-05-18	89.650	90.730	88.910	90.160	57.610	2,854,700
2017-05-17	88.910	90.140	88.510	89.510	57.195	3,866,600
2017-05-16	89.260	89.830	88.850	89.110	56.556	1,974,600
2017-05-15	88.760	89.470	88.560	89.450	56.772	2,029,600
2017-05-12	89.340	89.450	88.670	88.950	56.454	1,827,300
2017-05-11	88.800	89.460	88.800	89.280	56.664	1,402,500
2017-05-10	89.110	89.400	88.940	89.330	56.696	1,654,400
2017-05-09	89.230	89.651	88.870	89.200	56.613	2,299,200
2017-05-08	89.580	89.770	89.000	89.480	56.791	2,311,600
2017-05-05	89.860	90.100	89.180	89.630	56.886	2,267,300
2017-05-04	88.000	91.800	87.140	89.700	56.930	6,391,200
2017-05-03	90.220	90.220	88.900	89.140	56.575	2,695,300
2017-05-02	89.640	89.830	88.760	89.000	56.486	3,058,600
2017-05-01	90.650	90.750	89.350	89.470	56.784	3,363,600
2017-04-28	91.200	91.230	89.830	90.390	57.368	2,894,500
2017-04-27	90.920	91.420	90.660	90.830	57.648	2,290,300
2017-04-26	92.320	92.330	90.880	90.920	57.705	2,736,600
2017-04-25	92.640	92.895	92.280	92.290	58.574	1,882,400
2017-04-24	92.010	92.870	92.010	92.560	58.746	2,185,400
2017-04-21	92.130	92.240	91.560	91.600	58.136	1,964,500
2017-04-20	92.110	92.400	91.550	92.040	58.416	1,787,900
2017-04-19	92.430	92.450	91.690	91.850	58.295	1,978,300
2017-04-18	91.540	92.630	91.330	92.500	58.708	2,135,100
2017-04-17	91.800	91.960	91.030	91.580	58.124	1,803,800
2017-04-13	92.050	92.050	91.480	91.500	58.073	1,816,300
2017-04-12	91.030	92.140	91.010	91.930	58.346	2,007,400
2017-04-11	90.890	91.070	90.388	90.830	57.648	1,396,500
2017-04-10	90.650	91.000	90.160	90.890	57.686	3,496,900

← NewerPage 40 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.