Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	78.710	79.550	78.510	78.700	48.603	2,315,700
2016-04-25	77.880	78.840	77.540	78.730	48.621	2,323,800
2016-04-22	76.700	78.150	76.700	78.100	48.232	2,409,800
2016-04-21	77.790	77.920	76.641	76.740	47.392	2,110,700
2016-04-20	78.340	78.680	77.500	77.920	48.121	1,867,400
2016-04-19	78.340	78.880	77.860	78.300	48.356	2,591,200
2016-04-18	77.920	78.360	77.270	78.340	48.380	2,207,300
2016-04-15	77.560	78.290	77.130	78.050	48.201	3,042,200
2016-04-14	77.400	77.815	76.890	77.170	47.658	3,150,500
2016-04-13	78.680	78.730	77.090	77.400	47.800	3,246,400
2016-04-12	78.000	78.630	77.540	78.330	48.374	2,348,300
2016-04-11	78.730	79.000	77.850	77.910	48.115	2,894,800
2016-04-08	77.970	78.600	77.540	78.470	48.461	2,139,000
2016-04-07	78.020	78.290	77.025	77.500	47.861	3,216,400
2016-04-06	78.420	78.420	77.500	78.360	48.393	2,421,900
2016-04-05	78.470	78.850	77.890	78.010	48.176	2,679,600
2016-04-04	78.970	79.090	78.380	78.850	48.695	3,495,200
2016-04-01	78.530	79.160	78.115	79.080	48.837	3,418,200
2016-03-31	78.950	78.950	78.280	78.560	48.516	3,400,300
2016-03-30	78.920	79.050	78.270	78.900	48.726	3,339,900
2016-03-29	77.580	78.810	77.030	78.800	48.664	3,907,400
2016-03-28	76.620	77.930	76.060	77.760	48.022	3,581,800
2016-03-24	76.770	77.270	75.859	76.460	47.219	3,356,700
2016-03-23	76.570	77.060	76.210	76.810	47.435	2,295,800
2016-03-22	76.990	77.025	76.030	76.440	47.207	2,615,600
2016-03-21	76.970	77.500	76.170	76.590	47.300	3,203,400
2016-03-18	78.380	78.390	76.770	77.310	47.744	9,081,000
2016-03-17	77.580	78.100	76.740	78.010	48.176	4,506,000
2016-03-16	77.980	78.110	76.950	78.030	48.189	3,400,000
2016-03-15	77.460	77.820	76.820	77.780	47.679	2,924,700
2016-03-14	76.880	77.770	76.100	77.570	47.551	2,278,300
2016-03-11	77.260	77.350	76.410	76.950	47.171	2,342,700
2016-03-10	76.980	77.146	75.550	76.220	46.723	2,107,200
2016-03-09	76.670	77.000	75.800	76.630	46.974	2,631,300
2016-03-08	76.010	77.150	75.940	76.290	46.766	2,783,700
2016-03-07	77.010	77.390	76.140	76.500	46.895	2,574,800
2016-03-04	77.910	77.920	76.260	77.200	47.324	3,677,800
2016-03-03	77.300	77.550	76.460	77.370	47.428	3,239,900
2016-03-02	77.610	77.800	76.120	77.490	47.502	5,075,800
2016-03-01	77.660	77.920	76.920	77.660	47.606	5,445,500
2016-02-29	77.280	78.000	76.930	77.020	47.213	4,885,500
2016-02-26	78.800	78.900	76.650	77.840	47.716	10,319,700
2016-02-25	73.410	74.980	73.330	74.960	45.951	4,962,300
2016-02-24	72.330	73.330	71.825	72.990	44.743	3,526,500
2016-02-23	73.100	73.490	72.560	72.820	44.639	2,805,600
2016-02-22	74.390	74.390	72.210	73.330	44.951	2,916,700
2016-02-19	72.900	73.693	72.830	73.520	45.068	4,333,500
2016-02-18	74.080	74.290	73.340	73.450	45.025	2,755,200
2016-02-17	73.000	74.390	72.500	74.240	45.509	3,628,100
2016-02-16	72.900	73.060	71.920	72.310	44.326	3,852,100
2016-02-12	72.200	72.450	71.020	71.920	44.087	2,985,800
2016-02-11	70.900	71.960	70.174	71.440	43.793	3,041,500
2016-02-10	72.070	73.300	71.713	72.110	44.204	2,520,100
2016-02-09	70.600	71.960	70.010	71.510	43.836	4,616,900
2016-02-08	72.090	72.200	70.180	71.220	43.658	4,704,600
2016-02-05	74.280	74.560	72.140	72.780	44.614	9,351,600
2016-02-04	75.040	75.200	72.920	74.150	45.454	7,077,100
2016-02-03	76.370	76.370	73.830	74.890	45.908	6,239,700
2016-02-02	75.970	76.800	75.720	75.970	46.570	5,631,600
2016-02-01	77.370	77.480	75.670	77.010	47.207	3,564,200

← NewerPage 45 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.