Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	87.340	88.700	87.060	88.530	55.421	2,388,900
2016-10-13	86.790	87.320	86.500	87.050	54.494	2,861,900
2016-10-12	88.460	88.460	87.000	87.140	54.551	3,072,600
2016-10-11	88.240	88.500	87.060	87.240	54.613	2,508,700
2016-10-10	87.440	88.670	87.440	88.500	55.402	2,012,500
2016-10-07	87.760	87.760	86.700	87.400	54.713	1,723,500
2016-10-06	87.030	87.660	86.780	87.490	54.770	1,172,000
2016-10-05	88.320	88.320	87.340	87.380	54.701	1,910,900
2016-10-04	89.290	89.290	87.690	88.020	55.101	1,940,500
2016-10-03	89.250	89.460	88.750	89.080	55.765	1,857,900
2016-09-30	89.000	89.910	88.850	89.510	56.034	2,499,200
2016-09-29	89.230	89.430	88.410	88.570	55.446	1,411,800
2016-09-28	89.580	89.620	88.810	89.550	56.059	1,628,700
2016-09-27	88.760	89.490	88.520	89.230	55.859	1,530,300
2016-09-26	88.780	88.980	88.060	88.530	55.421	1,487,400
2016-09-23	89.190	89.500	88.670	88.830	55.609	1,467,000
2016-09-22	88.630	89.160	88.340	89.050	55.746	1,516,800
2016-09-21	87.260	88.160	86.760	87.910	55.033	2,592,400
2016-09-20	87.480	87.720	87.100	87.120	54.538	3,018,400
2016-09-19	88.880	89.000	86.900	86.970	54.444	4,032,400
2016-09-16	88.830	89.130	87.650	88.940	55.677	4,476,800
2016-09-15	87.360	89.260	87.320	89.170	55.821	1,912,600
2016-09-14	88.130	88.820	87.380	87.680	54.889	1,898,400
2016-09-13	89.270	89.270	87.450	88.270	55.258	2,579,800
2016-09-12	85.580	88.700	85.350	88.560	55.440	3,015,000
2016-09-09	88.240	88.370	85.950	85.970	53.818	3,837,900
2016-09-08	89.700	89.790	88.710	89.190	55.834	2,191,600
2016-09-07	89.230	89.810	88.960	89.790	56.210	3,344,800
2016-09-06	89.690	90.180	89.135	89.740	56.178	1,786,400
2016-09-02	89.900	90.540	89.110	89.610	56.097	2,062,100
2016-09-01	89.570	89.710	88.540	89.480	56.015	2,215,500
2016-08-31	88.110	89.820	88.110	89.490	56.022	2,696,400
2016-08-30	88.630	88.825	87.770	87.970	55.070	1,841,500
2016-08-29	88.350	88.810	88.130	88.570	55.446	1,685,100
2016-08-26	89.040	89.450	87.920	88.170	55.195	1,863,600
2016-08-25	88.990	89.940	88.693	88.900	55.652	1,825,900
2016-08-24	88.840	88.990	88.030	88.950	55.684	2,581,200
2016-08-23	90.250	90.480	89.347	89.470	55.634	2,020,000
2016-08-22	89.880	90.390	89.520	89.970	55.945	2,092,800
2016-08-19	89.600	90.200	89.350	89.920	55.913	1,694,900
2016-08-18	89.300	89.860	89.100	89.760	55.814	1,823,000
2016-08-17	89.050	89.470	88.240	89.410	55.596	1,832,700
2016-08-16	89.030	89.170	88.255	88.960	55.316	2,259,300
2016-08-15	89.710	89.890	88.850	89.080	55.391	1,661,000
2016-08-12	89.230	90.470	89.230	89.560	55.690	1,539,100
2016-08-11	89.710	90.430	89.290	89.440	55.615	2,588,800
2016-08-10	89.770	89.950	88.970	89.350	55.559	1,423,100
2016-08-09	88.930	89.990	88.735	89.780	55.826	2,275,800
2016-08-08	88.710	88.790	87.590	88.750	55.186	2,428,000
2016-08-05	89.850	90.490	88.500	88.790	55.211	5,106,200
2016-08-04	85.130	85.640	84.680	85.540	53.190	3,221,800
2016-08-03	85.310	85.476	84.250	84.900	52.792	2,491,500
2016-08-02	85.750	85.750	84.640	85.150	52.947	2,832,300
2016-08-01	86.300	86.580	85.520	85.970	53.457	2,778,500
2016-07-29	86.230	86.630	85.860	86.390	53.718	1,778,900
2016-07-28	85.680	86.210	85.240	85.960	53.451	2,190,300
2016-07-27	87.380	87.460	85.200	85.630	53.246	3,931,700
2016-07-26	88.540	88.790	87.040	87.060	54.135	1,553,100
2016-07-25	88.160	88.430	87.830	88.410	54.974	1,447,400
2016-07-22	88.020	88.490	87.815	88.160	54.819	2,022,900

← NewerPage 43 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.