Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	58.050	58.400	57.910	58.220	34.360	1,918,899
2014-11-17	57.430	58.000	57.430	57.985	34.221	1,805,860
2014-11-14	57.810	57.820	57.210	57.420	33.887	2,009,606
2014-11-13	57.710	57.970	57.397	57.630	34.011	1,703,409
2014-11-12	57.510	57.825	57.100	57.460	33.911	2,563,685
2014-11-11	57.840	58.050	57.620	57.880	34.159	1,580,064
2014-11-10	57.900	58.230	57.610	57.910	34.177	1,870,256
2014-11-07	58.460	58.460	57.020	57.870	34.153	2,973,369
2014-11-06	58.020	58.330	57.560	58.270	34.389	3,174,911
2014-11-05	57.650	57.860	57.320	57.660	34.029	2,589,997
2014-11-04	56.890	57.540	56.690	57.120	33.710	2,828,922
2014-11-03	56.330	56.880	56.270	56.790	33.516	3,448,934
2014-10-31	57.660	57.660	55.800	56.350	33.256	5,608,478
2014-10-30	55.230	56.240	55.140	56.160	33.144	5,391,944
2014-10-29	57.320	57.390	56.380	56.910	33.586	3,750,547
2014-10-28	57.120	57.405	56.780	57.250	33.787	2,818,699
2014-10-27	56.770	57.200	56.650	56.920	33.592	1,704,105
2014-10-24	56.470	56.870	56.130	56.830	33.539	2,816,780
2014-10-23	56.660	56.880	56.390	56.540	33.368	2,993,823
2014-10-22	56.740	56.780	56.420	56.560	33.380	3,032,035
2014-10-21	55.960	56.500	55.650	56.440	33.309	2,119,013
2014-10-20	54.950	55.940	54.920	55.880	32.979	2,399,818
2014-10-17	54.840	55.170	54.350	54.990	32.453	4,288,450
2014-10-16	54.010	54.660	53.630	54.390	32.099	4,365,063
2014-10-15	54.890	55.178	54.000	54.530	32.182	5,723,064
2014-10-14	55.700	56.430	55.600	56.040	32.748	3,508,863
2014-10-13	55.850	56.150	55.380	55.400	32.374	3,297,766
2014-10-10	56.080	56.710	55.870	55.870	32.649	3,265,062
2014-10-09	56.500	56.870	56.165	56.230	32.859	4,524,145
2014-10-08	55.740	56.660	55.610	56.600	33.076	3,647,929
2014-10-07	56.150	56.290	55.560	55.565	32.471	2,368,055
2014-10-06	56.430	56.600	55.790	56.305	32.903	2,154,370
2014-10-03	55.930	56.480	55.780	56.300	32.900	2,440,367
2014-10-02	55.950	56.200	55.550	55.830	32.626	1,924,678
2014-10-01	56.420	56.440	55.820	55.830	32.626	2,391,358
2014-09-30	56.490	56.800	56.240	56.400	32.959	2,811,524
2014-09-29	56.040	56.470	55.970	56.290	32.895	1,973,791
2014-09-26	56.090	56.530	55.820	56.370	32.941	2,054,717
2014-09-25	56.640	56.770	56.080	56.210	32.848	3,262,197
2014-09-24	56.020	56.850	55.950	56.810	33.198	2,307,986
2014-09-23	56.530	56.660	56.030	56.050	32.754	2,447,441
2014-09-22	56.880	56.950	56.500	56.690	33.128	3,156,861
2014-09-19	57.360	57.470	56.880	56.910	33.257	5,175,428
2014-09-18	57.380	57.520	57.270	57.440	33.567	2,714,523
2014-09-17	58.180	58.253	57.270	57.320	33.496	3,484,635
2014-09-16	57.940	58.530	57.910	58.350	34.098	2,042,463
2014-09-15	57.970	58.160	57.690	57.870	33.818	1,637,414
2014-09-12	58.050	58.360	57.470	57.720	33.730	3,332,855
2014-09-11	57.830	58.410	57.720	58.400	34.128	1,497,765
2014-09-10	58.240	58.300	57.880	58.160	33.987	1,401,767
2014-09-09	58.060	58.260	57.835	58.090	33.946	2,096,690
2014-09-08	58.550	58.720	58.120	58.210	34.017	1,943,403
2014-09-05	58.550	58.830	58.335	58.820	34.373	1,569,370
2014-09-04	58.800	58.900	58.350	58.420	34.139	1,750,981
2014-09-03	58.840	58.860	58.320	58.600	34.244	1,384,528
2014-09-02	58.870	59.000	58.260	58.550	34.215	2,274,257
2014-08-29	58.640	58.920	58.430	58.900	34.420	1,813,302
2014-08-28	58.250	58.520	58.210	58.480	34.174	1,409,162
2014-08-27	58.510	58.720	58.150	58.410	34.133	1,644,074
2014-08-26	57.900	58.520	57.900	58.450	34.157	2,505,401

← NewerPage 51 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.