Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	76.900	78.220	76.400	78.060	47.851	4,508,200
2016-01-28	76.270	76.990	75.480	76.160	46.686	3,542,400
2016-01-27	75.870	77.150	75.150	75.970	46.570	5,348,200
2016-01-26	73.370	76.000	73.370	75.980	46.576	3,851,300
2016-01-25	73.700	74.670	73.340	74.030	45.381	4,123,100
2016-01-22	73.600	74.500	72.510	74.390	45.601	3,111,700
2016-01-21	72.000	73.330	71.326	73.050	44.780	6,208,200
2016-01-20	69.280	71.580	68.740	71.170	43.627	4,607,000
2016-01-19	70.010	70.520	69.550	70.170	43.014	5,107,100
2016-01-15	68.900	70.150	68.180	69.200	42.420	6,551,200
2016-01-14	70.960	71.528	70.304	70.740	43.364	4,610,600
2016-01-13	73.190	73.440	70.640	70.810	43.407	3,448,500
2016-01-12	72.850	73.350	72.132	73.230	44.890	2,924,600
2016-01-11	71.350	72.530	70.770	72.270	44.302	3,329,000
2016-01-08	72.190	72.470	71.100	71.180	43.633	3,092,100
2016-01-07	72.010	72.990	71.850	71.900	44.075	4,050,300
2016-01-06	72.200	73.680	72.030	73.530	45.074	3,294,700
2016-01-05	72.740	73.580	72.280	73.390	44.988	3,858,200
2016-01-04	71.380	72.850	71.350	72.700	44.565	5,209,400
2015-12-31	73.370	73.500	72.630	72.760	44.602	1,857,100
2015-12-30	74.650	74.960	73.710	73.750	45.209	1,779,900
2015-12-29	73.650	74.860	73.400	74.690	45.785	4,350,900
2015-12-28	73.710	73.784	72.890	73.420	45.007	5,421,800
2015-12-24	74.810	74.810	73.880	73.960	45.338	1,962,500
2015-12-23	73.300	74.780	72.990	74.510	45.675	4,193,400
2015-12-22	71.640	73.190	71.315	72.930	44.706	5,053,300
2015-12-21	70.520	71.660	70.370	71.380	43.756	5,466,900
2015-12-18	71.420	71.940	70.630	70.670	42.968	6,568,300
2015-12-17	72.950	73.300	71.900	71.920	43.728	2,402,700
2015-12-16	72.610	73.200	71.890	73.010	44.391	2,176,900
2015-12-15	71.730	72.750	71.650	72.010	43.783	4,168,700
2015-12-14	70.070	71.080	69.770	70.975	43.154	3,881,600
2015-12-11	70.090	70.690	69.390	69.690	42.373	3,756,000
2015-12-10	70.830	71.335	70.510	70.840	43.072	2,733,700
2015-12-09	71.160	72.170	70.500	70.900	43.108	3,940,800
2015-12-08	71.000	71.655	70.588	71.530	43.491	4,519,800
2015-12-07	71.920	72.205	70.850	71.430	43.430	3,323,600
2015-12-04	71.400	72.730	71.070	72.220	43.911	4,495,900
2015-12-03	73.300	73.680	71.090	71.460	43.449	3,019,000
2015-12-02	74.210	74.620	72.920	73.040	44.409	2,568,600
2015-12-01	74.230	75.000	73.800	74.470	45.279	3,749,300
2015-11-30	74.520	74.860	73.500	73.690	44.805	4,200,100
2015-11-27	74.570	75.000	74.220	74.610	45.364	777,300
2015-11-25	74.450	74.920	73.850	74.640	45.382	2,384,100
2015-11-24	73.730	74.510	73.680	74.470	45.279	2,863,900
2015-11-23	74.030	74.540	73.895	74.070	45.036	2,706,000
2015-11-20	74.170	75.570	73.400	73.650	44.780	4,003,200
2015-11-19	73.250	73.730	72.340	73.340	44.592	2,828,700
2015-11-18	71.840	73.035	71.170	72.585	44.133	3,780,200
2015-11-17	72.100	72.130	70.640	71.450	43.443	4,247,400
2015-11-16	71.020	72.110	70.940	71.655	43.567	2,398,400
2015-11-13	70.620	71.710	70.580	70.770	43.029	3,008,000
2015-11-12	71.180	71.378	70.250	70.900	43.108	3,931,500
2015-11-11	72.700	72.860	71.360	72.110	43.494	3,537,300
2015-11-10	71.750	72.220	71.151	72.080	43.476	3,470,400
2015-11-09	72.000	72.680	70.850	71.240	42.969	4,231,000
2015-11-06	73.750	74.500	71.580	72.010	43.434	8,819,900
2015-11-05	76.200	76.499	74.750	75.420	45.491	3,347,200
2015-11-04	76.320	76.668	75.240	75.820	45.732	2,630,400
2015-11-03	77.830	78.000	75.880	76.430	46.100	4,489,800

← NewerPage 46 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.