Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	88.100	88.190	87.327	87.640	54.496	2,081,100
2016-07-20	88.870	88.950	87.940	88.170	54.825	2,229,500
2016-07-19	88.840	89.110	88.260	88.970	55.323	1,751,700
2016-07-18	89.080	89.300	88.540	89.100	55.404	1,769,400
2016-07-15	88.900	89.220	88.130	88.860	55.254	2,311,700
2016-07-14	89.140	89.247	87.860	88.340	54.931	3,457,800
2016-07-13	87.830	89.080	87.630	89.020	55.354	2,702,400
2016-07-12	89.490	89.720	87.630	87.800	54.595	4,362,900
2016-07-11	89.930	90.150	89.310	89.840	55.864	2,860,500
2016-07-08	89.930	90.260	89.130	89.850	55.870	3,703,300
2016-07-07	89.570	89.820	88.810	89.310	55.534	2,525,600
2016-07-06	88.650	89.765	88.250	89.740	55.801	3,331,700
2016-07-05	88.190	89.490	87.500	88.740	55.180	3,320,400
2016-07-01	88.580	89.400	88.150	88.240	54.869	2,551,300
2016-06-30	86.390	88.630	86.170	88.480	55.018	5,571,200
2016-06-29	85.030	86.330	84.700	86.100	53.538	3,348,300
2016-06-28	83.877	84.790	83.000	84.770	52.711	3,569,400
2016-06-27	83.230	83.850	82.500	83.630	52.002	3,458,500
2016-06-24	83.700	85.100	83.420	83.730	52.064	11,942,100
2016-06-23	85.940	86.388	85.425	86.370	53.706	2,452,200
2016-06-22	85.940	85.990	85.080	85.210	52.985	1,961,400
2016-06-21	85.540	86.440	85.490	85.690	53.283	1,953,700
2016-06-20	85.490	86.500	85.238	85.500	53.165	2,854,100
2016-06-17	85.340	85.370	84.020	84.820	52.742	5,526,500
2016-06-16	84.680	85.320	83.980	85.280	53.028	2,333,400
2016-06-15	85.000	85.390	84.360	84.840	52.755	2,967,400
2016-06-14	84.940	85.290	84.330	84.880	52.779	2,637,500
2016-06-13	85.270	85.750	84.645	84.950	52.823	2,790,400
2016-06-10	85.600	85.600	84.710	85.340	53.066	2,118,000
2016-06-09	84.920	85.730	84.780	85.620	53.240	2,098,600
2016-06-08	85.060	85.420	84.330	85.180	52.966	1,757,200
2016-06-07	85.170	85.680	84.620	84.750	52.699	2,454,400
2016-06-06	85.500	85.600	84.690	84.990	52.848	2,551,900
2016-06-03	85.000	85.420	84.700	85.300	53.041	3,031,400
2016-06-02	83.880	84.790	83.550	84.780	52.717	2,207,200
2016-06-01	83.090	83.990	83.000	83.950	52.201	1,955,400
2016-05-31	84.160	84.440	82.674	83.190	51.729	3,943,700
2016-05-27	83.660	84.260	83.500	84.100	52.294	1,272,800
2016-05-26	84.020	84.820	83.760	83.810	52.114	2,424,000
2016-05-25	83.560	84.780	83.130	84.270	52.400	2,563,100
2016-05-24	83.130	84.375	82.700	84.220	52.012	2,385,600
2016-05-23	82.510	83.250	82.420	82.810	51.141	1,996,900
2016-05-20	82.400	82.860	81.820	82.420	50.900	2,720,100
2016-05-19	80.850	83.020	80.610	83.000	51.258	3,932,800
2016-05-18	81.950	82.279	80.460	81.180	50.134	8,695,600
2016-05-17	85.690	86.060	81.770	82.160	50.739	7,395,100
2016-05-16	85.330	86.240	85.040	85.870	53.031	2,061,900
2016-05-13	86.030	86.450	84.720	85.130	52.574	2,857,300
2016-05-12	85.480	86.660	85.150	86.340	53.321	2,427,500
2016-05-11	85.970	86.540	85.190	85.200	52.617	2,824,500
2016-05-10	84.440	86.200	84.230	86.140	53.197	3,593,700
2016-05-09	84.000	84.790	83.640	84.260	52.036	3,272,300
2016-05-06	82.830	84.040	81.940	84.000	51.876	3,993,600
2016-05-05	82.960	84.170	82.500	82.970	51.240	8,629,300
2016-05-04	78.480	80.300	78.290	79.980	49.393	4,687,000
2016-05-03	79.020	79.290	78.221	78.680	48.590	2,508,200
2016-05-02	78.070	80.250	78.000	79.520	49.109	3,700,700
2016-04-29	77.610	78.285	77.130	78.070	48.214	3,208,700
2016-04-28	78.550	79.230	78.090	78.360	48.393	1,962,600
2016-04-27	79.220	79.500	77.990	79.100	48.850	2,249,600

← NewerPage 44 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.