Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	64.000	64.690	63.600	64.270	38.257	4,019,404
2015-02-13	64.540	64.900	63.460	64.415	38.344	7,277,642
2015-02-12	65.110	66.190	65.080	66.170	39.388	3,995,749
2015-02-11	66.890	67.000	64.950	65.070	38.733	6,447,472
2015-02-10	66.520	67.035	66.000	66.890	39.817	2,292,414
2015-02-09	66.460	66.820	65.890	66.040	39.311	2,353,810
2015-02-06	66.990	67.060	66.350	66.770	39.745	2,170,923
2015-02-05	67.740	67.740	66.270	66.935	39.844	2,747,490
2015-02-04	66.640	67.660	66.640	67.075	39.927	2,378,237
2015-02-03	66.310	66.990	66.270	66.970	39.864	2,126,102
2015-02-02	65.650	66.240	64.643	66.210	39.412	2,161,688
2015-01-30	65.970	66.170	65.090	65.340	38.894	3,327,962
2015-01-29	65.620	66.390	65.300	66.260	39.442	2,230,435
2015-01-28	66.840	67.450	65.710	65.740	39.132	2,488,115
2015-01-27	66.280	67.410	66.280	66.835	39.784	2,407,282
2015-01-26	66.750	67.030	66.140	66.960	39.859	2,320,441
2015-01-23	67.280	67.330	66.600	66.720	39.716	2,386,496
2015-01-22	66.950	67.350	66.330	67.240	40.025	3,285,849
2015-01-21	65.850	66.665	65.510	66.570	39.626	2,992,780
2015-01-20	65.800	66.230	64.870	65.930	39.245	2,875,575
2015-01-16	65.390	65.830	64.950	65.760	39.144	3,566,239
2015-01-15	64.170	66.270	63.560	65.685	39.100	8,514,532
2015-01-14	62.710	63.209	62.360	62.760	37.358	3,146,776
2015-01-13	63.910	64.230	62.570	62.990	37.495	3,058,872
2015-01-12	63.700	63.880	63.370	63.540	37.823	2,715,006
2015-01-09	64.180	64.250	63.520	63.785	37.969	2,672,047
2015-01-08	63.670	64.250	63.300	63.990	38.091	3,725,276
2015-01-07	62.300	63.740	62.270	63.190	37.614	5,360,450
2015-01-06	62.220	62.930	61.600	61.860	36.823	3,899,614
2015-01-05	62.530	63.030	61.783	61.850	36.817	3,022,510
2015-01-02	62.730	63.500	62.135	62.640	37.287	1,833,851
2014-12-31	63.550	63.760	62.610	62.660	37.299	1,647,500
2014-12-30	63.600	63.930	63.477	63.530	37.817	1,166,582
2014-12-29	63.780	64.020	63.510	63.815	37.986	1,879,427
2014-12-26	63.690	64.210	63.660	63.930	38.055	973,285
2014-12-24	63.890	64.470	63.860	63.900	38.037	937,554
2014-12-23	63.870	64.410	63.553	64.010	38.103	2,262,654
2014-12-22	63.300	64.330	63.250	64.310	37.954	2,722,541
2014-12-19	63.210	64.060	62.980	63.510	37.482	7,251,660
2014-12-18	60.560	63.380	60.440	63.380	37.405	8,681,498
2014-12-17	58.990	59.815	58.690	59.560	35.150	2,345,818
2014-12-16	58.780	60.240	58.770	58.830	34.720	3,908,624
2014-12-15	59.120	59.530	58.670	58.700	34.643	3,385,851
2014-12-12	59.600	60.100	59.200	59.220	34.950	2,729,928
2014-12-11	59.650	60.350	59.650	60.060	35.445	3,504,523
2014-12-10	60.000	60.450	59.500	59.580	35.162	2,510,031
2014-12-09	59.960	60.460	59.610	60.300	35.587	2,574,406
2014-12-08	60.010	60.685	60.010	60.330	35.605	3,525,752
2014-12-05	59.720	60.280	59.600	60.270	35.569	2,369,639
2014-12-04	59.910	60.040	59.500	59.700	35.233	2,412,826
2014-12-03	60.000	60.250	59.820	60.190	35.522	2,257,556
2014-12-02	59.970	60.130	59.753	60.100	35.469	2,942,559
2014-12-01	60.060	60.200	59.820	59.920	35.363	2,593,889
2014-11-28	59.650	60.240	59.450	60.170	35.510	1,759,216
2014-11-26	58.940	59.300	58.880	59.280	34.985	1,279,085
2014-11-25	58.900	59.140	58.660	58.940	34.784	1,984,721
2014-11-24	59.160	59.320	58.825	58.970	34.802	2,182,572
2014-11-21	59.200	59.640	59.000	59.220	34.950	5,544,189
2014-11-20	58.190	58.675	58.020	58.530	34.543	2,342,145
2014-11-19	58.240	58.405	57.950	58.370	34.448	1,920,002

← NewerPage 50 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.