Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	91.170	91.490	90.670	90.700	57.565	2,000,300
2017-04-06	91.490	91.790	90.650	90.950	57.724	2,096,900
2017-04-05	91.100	92.420	91.030	91.420	58.022	2,694,700
2017-04-04	90.700	91.250	90.270	91.220	57.895	2,194,000
2017-04-03	90.800	91.280	90.630	91.060	57.794	3,414,800
2017-03-31	90.880	91.190	90.570	90.810	57.635	2,205,100
2017-03-30	91.430	91.670	91.040	91.100	57.819	1,143,100
2017-03-29	91.200	91.600	91.060	91.490	58.067	1,462,600
2017-03-28	90.780	91.665	90.780	91.410	58.016	2,222,800
2017-03-27	91.500	91.590	91.091	91.250	57.914	1,699,000
2017-03-24	92.240	92.400	91.320	91.680	58.187	1,703,800
2017-03-23	92.050	92.780	91.900	92.010	58.397	1,833,300
2017-03-22	92.250	92.750	92.040	92.290	58.574	1,540,300
2017-03-21	92.310	92.780	91.590	91.900	58.327	2,322,600
2017-03-20	92.030	92.950	91.890	92.360	58.619	2,063,000
2017-03-17	93.600	93.670	91.820	91.980	58.377	5,655,700
2017-03-16	92.740	93.270	92.160	92.770	58.879	4,139,000
2017-03-15	91.590	92.140	91.090	91.840	58.289	2,076,300
2017-03-14	91.160	91.350	90.670	91.060	57.794	2,097,300
2017-03-13	91.370	91.500	91.020	91.180	57.870	2,182,900
2017-03-10	92.080	92.091	91.260	91.510	58.079	2,277,100
2017-03-09	90.770	91.585	90.620	91.530	58.092	2,108,500
2017-03-08	90.670	91.170	90.440	90.900	57.692	2,034,200
2017-03-07	90.810	91.440	90.720	90.800	57.629	1,491,000
2017-03-06	91.020	91.510	90.790	91.160	57.857	2,044,900
2017-03-03	91.250	91.500	90.810	91.500	58.073	1,653,000
2017-03-02	91.500	91.690	90.780	91.280	57.933	2,552,700
2017-03-01	91.770	91.910	90.650	91.430	58.028	2,858,600
2017-02-28	90.680	91.980	90.350	91.510	57.698	4,267,700
2017-02-27	92.600	92.870	90.330	90.610	57.131	6,084,900
2017-02-24	93.510	93.800	92.570	93.080	58.688	2,670,500
2017-02-23	93.290	93.620	92.350	92.940	58.600	2,901,000
2017-02-22	94.850	95.000	92.990	93.360	58.865	4,990,400
2017-02-21	91.820	95.480	91.350	94.870	59.817	14,423,200
2017-02-17	92.000	97.770	91.850	96.650	60.939	30,007,700
2017-02-16	89.100	89.840	86.350	87.280	55.031	10,584,700
2017-02-15	91.130	91.300	90.260	91.095	57.437	3,083,900
2017-02-14	90.570	91.063	90.100	90.810	57.257	2,322,700
2017-02-13	90.310	90.600	89.695	90.580	57.112	1,812,500
2017-02-10	89.600	90.540	89.340	90.200	56.872	1,882,100
2017-02-09	89.270	90.390	89.040	89.780	56.608	2,708,300
2017-02-08	88.810	89.310	88.790	89.190	56.236	3,300,300
2017-02-07	88.710	89.020	88.500	88.810	55.996	2,599,300
2017-02-06	89.300	89.400	88.640	88.700	55.927	1,359,800
2017-02-03	89.210	89.350	88.640	89.270	56.286	2,205,100
2017-02-02	88.510	89.100	88.320	88.610	55.870	1,826,700
2017-02-01	88.890	89.335	88.308	88.410	55.744	1,816,800
2017-01-31	88.900	89.560	88.835	89.290	56.299	2,650,500
2017-01-30	89.090	89.500	88.630	89.080	56.166	2,233,600
2017-01-27	88.960	89.770	88.780	89.430	56.387	1,842,800
2017-01-26	89.490	89.900	88.715	89.410	56.374	3,091,900
2017-01-25	88.930	89.270	88.410	88.840	56.015	2,262,100
2017-01-24	88.910	89.190	88.320	88.690	55.920	2,171,100
2017-01-23	88.660	88.950	88.200	88.800	55.990	2,654,100
2017-01-20	88.350	89.000	88.010	88.950	56.084	2,795,500
2017-01-19	88.180	88.430	87.550	87.850	55.391	1,690,600
2017-01-18	87.800	88.590	87.800	88.350	55.706	2,881,800
2017-01-17	86.710	87.975	86.710	87.920	55.435	2,304,800
2017-01-13	87.420	87.430	86.578	87.030	54.874	1,799,100
2017-01-12	86.830	87.770	86.500	87.420	55.120	2,484,700

← NewerPage 41 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.