Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	57.540	58.120	57.310	58.090	33.946	2,470,755
2014-08-22	57.440	57.540	57.065	57.220	33.438	1,625,689
2014-08-21	57.080	57.610	57.070	57.260	33.461	1,535,127
2014-08-20	57.540	57.590	57.000	57.080	33.356	1,863,869
2014-08-19	57.290	57.400	57.020	57.280	33.473	1,339,261
2014-08-18	56.920	57.330	56.880	57.250	33.456	2,170,446
2014-08-15	57.380	57.410	56.585	56.750	33.163	3,153,783
2014-08-14	56.680	56.930	56.620	56.910	33.257	1,407,539
2014-08-13	56.170	56.760	56.130	56.660	33.111	2,710,408
2014-08-12	56.010	56.230	55.825	56.100	32.783	1,834,246
2014-08-11	55.790	56.280	55.680	56.020	32.737	2,439,621
2014-08-08	54.810	55.610	54.790	55.550	32.462	2,534,716
2014-08-07	55.690	55.690	54.640	54.680	31.954	3,590,313
2014-08-06	54.040	55.610	53.860	55.370	32.357	5,477,315
2014-08-05	54.510	54.900	53.959	54.210	31.679	3,291,092
2014-08-04	54.700	55.000	54.470	54.650	31.936	3,168,891
2014-08-01	53.600	54.790	53.330	54.720	31.977	5,522,880
2014-07-31	55.780	55.970	53.340	53.585	31.314	10,523,900
2014-07-30	58.390	58.390	57.070	57.240	33.450	3,148,464
2014-07-29	57.890	58.470	57.750	57.760	33.754	2,958,748
2014-07-28	58.470	58.581	58.070	58.200	34.011	1,738,370
2014-07-25	58.470	58.500	58.170	58.300	34.069	2,011,100
2014-07-24	58.650	58.750	58.070	58.330	34.087	3,739,226
2014-07-23	59.860	59.880	58.060	58.300	34.069	5,193,313
2014-07-22	59.720	60.000	59.700	59.830	34.963	1,800,899
2014-07-21	59.760	59.850	59.310	59.520	34.782	1,847,816
2014-07-18	59.520	59.830	59.210	59.790	34.940	2,367,702
2014-07-17	59.680	59.710	59.130	59.160	34.572	1,761,555
2014-07-16	59.950	60.080	59.628	59.990	35.057	1,721,660
2014-07-15	60.300	60.340	59.710	59.790	34.940	1,720,313
2014-07-14	60.110	60.480	60.010	60.240	35.203	2,694,020
2014-07-11	59.420	59.850	59.250	59.790	34.940	1,846,454
2014-07-10	59.940	59.940	59.370	59.450	34.741	2,467,295
2014-07-09	60.250	60.250	59.660	59.720	34.899	2,445,824
2014-07-08	60.600	61.100	60.355	60.660	35.141	3,308,540
2014-07-07	60.790	60.790	60.360	60.630	35.124	1,754,042
2014-07-03	60.590	60.720	60.440	60.630	35.124	1,220,249
2014-07-02	60.240	60.525	60.110	60.430	35.008	1,702,763
2014-07-01	60.060	60.500	59.810	60.330	34.950	2,313,120
2014-06-30	59.770	60.060	59.420	59.950	34.730	2,388,688
2014-06-27	59.180	59.670	59.060	59.660	34.562	1,901,137
2014-06-26	59.320	59.350	58.830	59.300	34.354	1,601,046
2014-06-25	59.470	59.470	58.900	59.320	34.365	2,055,226
2014-06-24	59.790	59.828	59.340	59.600	34.527	2,050,052
2014-06-23	60.210	60.350	59.620	59.750	34.614	2,539,636
2014-06-20	60.240	60.600	60.000	60.500	35.049	5,785,736
2014-06-19	59.630	60.190	59.520	60.050	34.788	2,569,478
2014-06-18	59.150	59.570	58.900	59.520	34.481	3,091,046
2014-06-17	59.200	59.500	59.150	59.350	34.383	1,593,023
2014-06-16	58.690	59.320	58.690	59.290	34.348	1,621,337
2014-06-13	59.040	59.235	58.650	59.010	34.186	2,103,868
2014-06-12	59.200	59.280	58.810	58.940	34.145	2,391,571
2014-06-11	59.820	59.970	59.240	59.490	34.464	2,218,018
2014-06-10	60.240	60.350	59.550	59.930	34.719	2,276,301
2014-06-09	60.000	60.520	59.740	60.430	35.008	3,984,408
2014-06-06	59.740	59.880	59.010	59.720	34.597	2,900,867
2014-06-05	58.960	59.140	58.570	58.960	34.157	1,537,895
2014-06-04	58.430	58.890	58.300	58.810	34.070	1,852,073
2014-06-03	58.950	59.110	58.350	58.510	33.896	3,527,404
2014-06-02	59.230	59.330	58.770	58.970	34.162	2,204,832

← NewerPage 52 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.