Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	78.430	78.930	77.720	78.270	47.210	1,536,500
2015-10-30	78.370	78.990	77.860	77.970	47.029	2,053,000
2015-10-29	78.840	78.997	77.849	78.650	47.439	1,788,500
2015-10-28	77.150	79.200	76.340	79.180	47.759	2,382,000
2015-10-27	76.210	77.480	76.210	77.170	46.546	2,435,200
2015-10-26	78.180	78.180	76.480	76.810	46.329	2,563,800
2015-10-23	79.150	79.890	77.430	77.980	47.035	3,179,000
2015-10-22	77.220	79.940	77.220	79.940	48.217	3,951,700
2015-10-21	77.000	77.740	76.630	77.050	46.474	2,370,100
2015-10-20	76.200	77.160	76.110	76.870	46.365	1,922,100
2015-10-19	76.890	77.200	76.290	76.800	46.323	1,951,900
2015-10-16	75.680	78.000	74.870	77.390	46.679	3,435,200
2015-10-15	74.150	75.220	73.922	75.220	45.370	2,135,700
2015-10-14	73.120	74.300	73.000	73.770	44.495	1,956,800
2015-10-13	73.610	73.930	73.180	73.380	44.260	2,147,500
2015-10-12	74.410	74.410	73.310	73.720	44.465	2,081,100
2015-10-09	74.410	75.220	73.990	74.390	44.869	2,938,100
2015-10-08	73.160	74.470	72.740	74.430	44.894	2,239,700
2015-10-07	72.740	73.740	72.480	73.150	44.121	2,325,200
2015-10-06	72.290	73.050	71.890	72.470	43.711	2,760,200
2015-10-05	72.000	73.250	71.350	72.240	43.573	6,323,500
2015-10-02	70.190	71.460	69.370	71.410	43.072	2,593,100
2015-10-01	71.270	71.970	69.770	70.830	42.722	2,519,700
2015-09-30	69.670	70.800	69.460	70.580	42.571	3,132,800
2015-09-29	70.160	70.980	68.650	69.200	41.739	3,870,900
2015-09-28	72.810	73.270	69.990	69.990	42.215	5,006,600
2015-09-25	73.800	73.850	72.780	73.350	44.242	3,517,000
2015-09-24	73.000	73.140	71.700	72.920	43.983	4,416,100
2015-09-23	74.170	74.598	73.255	73.310	44.218	3,713,200
2015-09-22	74.150	74.870	73.660	74.310	44.821	2,628,700
2015-09-21	75.690	76.190	74.960	75.200	45.358	3,256,300
2015-09-18	75.550	76.500	75.010	75.440	45.503	7,231,700
2015-09-17	76.580	77.760	76.000	76.430	46.100	3,142,600
2015-09-16	75.200	76.710	74.300	76.370	46.064	2,302,800
2015-09-15	74.940	75.520	73.755	75.390	45.473	3,393,300
2015-09-14	73.500	74.710	72.555	74.550	44.966	2,927,400
2015-09-11	72.250	73.930	71.600	73.760	44.489	2,146,700
2015-09-10	72.130	73.050	71.780	72.160	43.524	3,619,700
2015-09-09	74.450	74.500	71.980	72.170	43.530	2,936,400
2015-09-08	71.850	74.330	70.810	74.070	44.676	4,450,700
2015-09-04	71.140	71.690	70.129	70.570	42.565	2,997,000
2015-09-03	72.560	73.890	71.790	72.160	43.524	2,595,300
2015-09-02	70.840	72.070	70.310	72.070	43.470	2,986,500
2015-09-01	71.230	72.540	69.640	70.120	42.294	4,671,400
2015-08-31	74.210	74.430	72.570	72.660	43.826	2,688,400
2015-08-28	74.400	75.190	73.820	74.690	45.050	2,150,100
2015-08-27	73.170	75.250	73.120	75.180	45.346	5,937,800
2015-08-26	71.720	74.110	69.530	73.910	44.580	5,356,300
2015-08-25	71.540	72.400	70.000	70.210	42.348	4,423,400
2015-08-24	68.240	72.240	61.420	70.870	42.746	9,844,600
2015-08-21	73.310	74.250	72.260	72.270	43.591	5,564,500
2015-08-20	74.020	74.764	73.780	74.250	44.785	2,207,000
2015-08-19	75.000	75.290	73.920	74.780	45.105	3,025,700
2015-08-18	75.720	75.953	75.060	75.190	45.352	2,009,700
2015-08-17	75.860	76.410	75.510	75.800	45.720	2,260,300
2015-08-14	76.070	76.740	75.117	76.420	46.094	2,572,800
2015-08-13	77.010	77.070	75.800	75.990	45.834	2,917,500
2015-08-12	77.830	78.310	76.090	76.690	46.257	3,688,800
2015-08-11	77.630	80.480	77.070	77.970	47.029	3,889,100
2015-08-10	79.430	79.800	78.570	78.810	47.535	3,252,300

← NewerPage 47 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.