Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	86.120	87.040	86.040	86.760	54.703	2,754,500
2017-01-10	85.850	86.300	85.410	85.910	54.168	2,539,900
2017-01-09	86.250	86.475	85.590	86.070	54.268	2,482,400
2017-01-06	86.530	86.630	85.830	86.310	54.420	2,450,200
2017-01-05	86.900	87.300	86.080	86.530	54.558	3,037,400
2017-01-04	87.520	87.970	86.900	87.030	54.874	2,274,900
2017-01-03	87.850	87.970	86.400	87.530	55.189	3,104,600
2016-12-30	88.020	88.160	87.070	87.320	55.057	2,051,400
2016-12-29	87.300	88.150	87.300	87.930	55.441	1,837,800
2016-12-28	87.500	87.770	87.030	87.310	55.050	1,384,800
2016-12-27	87.660	88.080	87.300	87.580	55.220	1,993,200
2016-12-23	87.100	87.620	86.960	87.570	55.214	2,484,700
2016-12-22	86.450	87.290	86.300	87.280	55.031	1,966,300
2016-12-21	85.930	86.990	85.800	86.610	54.609	2,202,000
2016-12-20	86.280	86.600	85.330	85.980	54.212	2,665,500
2016-12-19	86.350	86.890	85.720	86.600	54.603	3,365,400
2016-12-16	85.880	86.560	84.860	86.460	54.514	6,037,700
2016-12-15	85.130	86.060	84.130	85.370	53.827	4,410,100
2016-12-14	84.980	85.400	83.720	84.360	53.190	3,348,600
2016-12-13	84.600	85.600	84.030	84.940	53.556	3,644,100
2016-12-12	83.600	84.830	83.290	84.200	53.089	2,536,300
2016-12-09	82.550	83.793	82.070	83.780	52.825	2,380,900
2016-12-08	82.590	82.790	81.860	82.310	51.898	2,497,500
2016-12-07	80.440	83.210	80.270	82.950	52.301	4,870,200
2016-12-06	80.610	80.878	79.690	79.960	50.416	3,566,800
2016-12-05	80.910	81.150	80.115	80.280	50.618	4,415,500
2016-12-02	80.740	81.520	80.350	80.910	51.015	2,779,300
2016-12-01	81.510	81.780	79.930	80.490	50.750	4,043,300
2016-11-30	83.100	83.510	81.650	81.650	51.482	3,309,900
2016-11-29	83.400	84.500	83.130	84.000	52.585	3,744,600
2016-11-28	82.950	83.670	82.360	83.220	52.097	2,642,300
2016-11-25	82.630	83.290	82.630	82.950	51.928	1,230,300
2016-11-23	83.800	84.310	81.730	82.440	51.608	3,459,900
2016-11-22	83.860	84.470	83.700	84.090	52.641	2,648,000
2016-11-21	82.530	83.820	82.205	83.640	52.360	2,508,600
2016-11-18	82.700	82.930	82.020	82.530	51.665	2,715,700
2016-11-17	82.310	82.840	81.500	82.840	51.859	3,161,600
2016-11-16	81.380	82.750	81.290	82.400	51.583	3,327,200
2016-11-15	80.570	81.720	80.220	81.140	50.795	5,723,900
2016-11-14	81.010	81.630	79.920	80.080	50.131	4,463,400
2016-11-11	81.000	81.740	80.160	81.210	50.838	4,151,100
2016-11-10	85.030	85.530	80.560	81.420	50.970	7,643,600
2016-11-09	86.180	86.970	84.180	84.940	53.173	5,097,200
2016-11-08	86.230	88.840	86.070	88.340	55.302	2,791,200
2016-11-07	85.320	86.090	84.300	86.030	53.856	4,101,100
2016-11-04	82.030	85.240	81.000	84.050	52.616	7,825,200
2016-11-03	88.120	88.370	86.130	86.250	53.993	5,041,900
2016-11-02	88.630	88.690	87.980	88.150	55.183	1,916,700
2016-11-01	89.000	89.180	88.110	88.370	55.321	2,542,700
2016-10-31	88.440	89.160	88.310	88.950	55.684	3,577,400
2016-10-28	87.480	88.670	87.480	88.080	55.139	1,771,100
2016-10-27	88.170	88.370	87.181	87.690	54.895	2,127,800
2016-10-26	88.510	88.700	87.910	88.080	55.139	1,513,400
2016-10-25	89.230	89.680	88.170	88.360	55.314	3,220,100
2016-10-24	88.610	89.220	88.511	88.910	55.659	1,744,500
2016-10-21	87.650	88.180	86.980	87.920	55.039	2,086,600
2016-10-20	87.220	88.760	87.220	87.960	55.064	2,662,100
2016-10-19	88.930	88.950	87.550	88.080	55.139	2,721,000
2016-10-18	90.090	90.150	88.900	88.930	55.671	2,740,000
2016-10-17	88.720	89.000	88.030	88.830	55.609	2,208,400

← NewerPage 42 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.