Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	85.110	85.670	84.130	84.150	50.401	2,556,820
2015-05-12	85.740	85.980	84.790	85.030	50.928	2,221,593
2015-05-11	85.770	86.640	85.190	86.200	51.629	3,826,053
2015-05-08	84.900	86.500	84.680	86.040	51.533	3,457,021
2015-05-07	83.850	84.710	83.435	84.510	50.617	2,186,012
2015-05-06	84.140	84.585	83.440	83.990	50.305	4,362,240
2015-05-05	84.110	84.525	83.400	84.355	50.524	4,743,851
2015-05-04	84.310	85.150	83.750	84.290	50.485	4,430,571
2015-05-01	84.870	85.910	84.501	84.675	50.716	2,535,521
2015-04-30	84.090	85.120	83.980	84.750	50.761	3,730,580
2015-04-29	86.110	86.470	84.960	85.080	50.958	3,428,273
2015-04-28	85.610	86.560	85.430	85.880	51.437	5,490,202
2015-04-27	87.550	87.550	85.740	85.870	51.431	4,672,781
2015-04-24	88.460	88.860	87.501	87.570	52.450	2,999,733
2015-04-23	87.800	88.400	87.560	88.380	52.935	3,637,762
2015-04-22	88.270	88.640	87.530	88.250	52.857	3,199,078
2015-04-21	87.630	89.000	87.310	88.470	52.989	2,906,968
2015-04-20	86.800	87.890	86.620	87.630	52.486	3,281,569
2015-04-17	86.070	87.120	86.000	86.730	51.947	4,061,207
2015-04-16	86.300	87.240	86.100	87.050	52.138	3,373,350
2015-04-15	86.570	87.447	86.350	86.860	52.024	4,309,650
2015-04-14	87.770	88.060	87.030	87.155	52.201	4,154,669
2015-04-13	88.890	88.950	87.590	88.370	52.929	4,968,829
2015-04-10	88.810	89.400	88.200	89.270	53.468	3,732,609
2015-04-09	87.950	89.500	87.330	89.400	53.546	6,802,748
2015-04-08	88.500	88.930	87.495	88.380	52.935	7,540,950
2015-04-07	88.300	90.200	87.670	89.340	53.180	8,939,360
2015-04-06	88.400	89.180	88.100	88.760	52.835	12,016,230
2015-04-02	90.000	91.320	88.340	88.950	52.948	16,530,160
2015-04-01	86.500	90.750	85.860	90.700	53.990	14,499,540
2015-03-31	89.620	90.000	86.510	87.115	51.856	20,914,859
2015-03-30	88.560	90.610	87.360	90.610	53.936	20,094,051
2015-03-27	83.630	89.840	83.560	89.100	53.038	28,934,760
2015-03-26	82.000	85.540	82.000	84.390	50.234	27,038,961
2015-03-25	81.450	87.880	80.120	83.170	49.508	99,898,969
2015-03-24	62.120	62.330	61.310	61.325	36.504	3,416,743
2015-03-23	62.090	62.520	61.900	62.120	36.977	2,539,286
2015-03-20	61.650	62.310	61.590	61.940	36.870	4,885,052
2015-03-19	61.870	61.940	61.080	61.300	36.489	2,489,728
2015-03-18	61.580	62.070	60.280	61.870	36.829	5,974,398
2015-03-17	61.710	61.990	61.340	61.700	36.727	2,531,579
2015-03-16	61.990	62.260	61.710	62.045	36.933	1,925,524
2015-03-13	61.630	62.080	61.090	61.650	36.698	1,964,929
2015-03-12	61.350	62.140	61.215	62.020	36.918	2,258,159
2015-03-11	61.410	61.640	60.770	60.970	36.293	3,046,610
2015-03-10	61.920	61.950	61.320	61.390	36.543	3,773,456
2015-03-09	61.840	62.470	61.810	62.160	37.001	2,147,109
2015-03-06	63.000	63.150	61.820	62.020	36.918	3,280,378
2015-03-05	63.480	63.480	62.810	63.100	37.561	2,313,841
2015-03-04	63.750	63.880	63.030	63.185	37.611	1,745,061
2015-03-03	63.700	63.830	63.250	63.780	37.966	2,040,010
2015-03-02	64.150	64.290	63.700	63.800	37.978	2,090,815
2015-02-27	63.860	64.300	63.590	64.060	38.132	1,858,263
2015-02-26	64.130	64.130	63.505	63.775	37.963	2,498,035
2015-02-25	64.180	64.470	63.805	63.970	38.079	2,690,406
2015-02-24	63.750	64.200	63.290	64.080	38.144	2,464,240
2015-02-23	64.190	64.475	63.770	63.970	38.079	2,903,734
2015-02-20	64.240	64.460	63.830	64.420	38.347	4,452,032
2015-02-19	64.780	64.860	64.010	64.170	38.198	2,364,556
2015-02-18	64.270	64.870	64.170	64.745	38.540	2,556,937

← NewerPage 49 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.