Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	79.140	79.380	77.290	78.460	47.324	3,274,100
2015-08-06	81.050	81.190	79.510	79.760	48.108	3,708,600
2015-08-05	80.010	81.000	79.850	80.480	48.543	4,324,300
2015-08-04	80.570	81.000	79.670	79.810	48.139	2,429,600
2015-08-03	80.000	81.030	79.910	80.370	48.476	2,681,800
2015-07-31	79.940	79.940	78.865	79.470	47.933	2,685,500
2015-07-30	78.210	79.690	77.600	79.210	47.777	3,247,000
2015-07-29	78.260	78.300	77.000	77.910	46.993	2,278,600
2015-07-28	78.440	78.650	77.500	78.320	47.240	1,895,900
2015-07-27	76.630	77.980	76.290	77.380	46.673	5,774,300
2015-07-24	76.920	77.430	75.950	76.410	46.088	3,116,000
2015-07-23	78.420	78.570	76.640	76.740	46.287	2,975,400
2015-07-22	80.830	80.900	78.580	78.640	47.101	5,201,200
2015-07-21	79.970	80.680	79.400	80.220	48.047	6,088,600
2015-07-20	79.950	81.200	79.130	80.110	47.982	10,284,500
2015-07-17	79.430	79.690	77.260	79.630	47.694	6,100,900
2015-07-16	76.970	78.840	76.950	78.750	47.167	5,634,100
2015-07-15	77.650	78.170	76.400	76.710	45.945	6,330,500
2015-07-14	79.450	79.500	77.650	78.000	46.718	18,746,100
2015-07-13	79.500	79.700	77.910	78.830	47.215	9,078,900
2015-07-10	75.050	77.800	75.000	77.310	46.304	4,983,000
2015-07-09	76.470	77.066	74.500	74.800	44.801	4,267,100
2015-07-08	74.300	75.500	74.040	75.400	45.161	4,276,600
2015-07-07	73.730	74.710	72.960	74.630	44.699	5,794,300
2015-07-06	71.000	74.290	71.000	72.960	43.699	3,809,700
2015-07-02	88.000	89.540	87.510	88.190	52.821	3,954,167
2015-07-01	85.490	88.360	85.290	88.300	52.887	3,078,249
2015-06-30	86.420	87.060	85.140	85.140	50.994	4,520,091
2015-06-29	86.510	86.940	85.620	85.675	51.315	2,629,926
2015-06-26	87.720	88.000	86.450	86.980	52.096	4,685,138
2015-06-25	87.490	89.340	87.420	87.725	52.543	3,412,811
2015-06-24	87.800	87.800	86.500	87.300	52.288	3,841,232
2015-06-23	87.860	88.000	87.300	87.700	52.528	2,919,237
2015-06-22	87.700	87.990	87.075	87.580	52.456	2,815,286
2015-06-19	86.760	87.930	86.660	87.200	52.228	5,911,436
2015-06-18	85.790	87.620	85.668	86.830	52.006	4,563,974
2015-06-17	85.200	85.720	84.720	85.460	51.186	2,832,813
2015-06-16	84.820	85.210	84.380	85.200	51.030	1,754,693
2015-06-15	84.260	85.190	84.250	84.760	50.767	3,231,992
2015-06-12	84.440	85.280	84.250	84.700	50.731	3,210,447
2015-06-11	84.210	85.290	84.080	84.510	50.617	2,492,783
2015-06-10	83.960	84.650	83.570	84.340	50.515	2,134,196
2015-06-09	83.670	84.710	83.375	84.010	50.317	2,405,289
2015-06-08	83.480	83.900	82.850	83.350	49.922	3,667,067
2015-06-05	83.180	84.200	82.940	83.370	49.934	2,629,310
2015-06-04	83.840	84.250	83.270	83.610	50.078	1,926,989
2015-06-03	84.390	84.770	83.880	84.260	50.467	4,058,031
2015-06-02	84.000	84.570	83.900	84.330	50.509	3,073,683
2015-06-01	84.540	84.720	84.000	84.270	50.473	1,722,451
2015-05-29	84.850	84.930	84.220	84.450	50.581	2,037,201
2015-05-28	84.200	85.220	84.060	85.140	50.994	1,818,510
2015-05-27	85.250	85.500	84.260	84.330	50.509	2,832,664
2015-05-26	84.930	85.300	84.290	85.000	50.910	2,902,648
2015-05-22	85.570	85.740	84.952	85.000	50.910	1,282,914
2015-05-21	85.270	85.780	84.590	85.750	51.360	2,334,860
2015-05-20	85.060	86.440	84.860	85.450	51.180	6,371,755
2015-05-19	85.170	85.840	84.615	85.070	50.952	5,157,517
2015-05-18	85.130	86.090	84.750	85.490	51.204	3,716,637
2015-05-15	86.280	86.570	85.010	85.440	51.174	3,376,849
2015-05-14	84.500	86.210	84.380	85.970	51.491	3,143,644

← NewerPage 48 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.