Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	59.230	59.560	58.710	59.460	34.446	2,762,347
2014-05-29	58.630	59.040	58.370	59.030	34.197	1,699,268
2014-05-28	58.040	58.505	58.000	58.330	33.792	1,636,663
2014-05-27	58.040	58.235	57.970	58.210	33.722	1,827,467
2014-05-23	58.000	58.430	57.830	58.150	33.687	1,889,898
2014-05-22	57.620	57.950	57.355	57.830	33.502	1,728,956
2014-05-21	57.250	57.740	57.170	57.710	33.432	1,718,589
2014-05-20	57.180	57.620	57.170	57.360	33.230	1,699,955
2014-05-19	57.330	57.600	57.170	57.510	33.317	2,066,845
2014-05-16	57.060	57.650	56.810	57.580	33.357	2,334,973
2014-05-15	57.480	57.540	56.845	57.000	33.021	2,480,926
2014-05-14	57.590	57.750	57.320	57.510	33.317	1,719,913
2014-05-13	57.370	57.840	57.358	57.650	33.398	1,864,935
2014-05-12	57.300	57.690	57.200	57.420	33.264	2,190,818
2014-05-09	56.670	57.240	56.595	57.240	33.160	2,200,288
2014-05-08	56.970	57.090	56.310	56.600	32.789	1,729,025
2014-05-07	56.320	56.960	56.070	56.700	32.847	2,477,016
2014-05-06	55.870	56.430	55.860	56.060	32.477	2,051,026
2014-05-05	56.110	56.320	55.710	56.260	32.592	2,351,151
2014-05-02	57.120	57.180	55.910	56.200	32.558	3,393,775
2014-05-01	56.900	56.930	56.350	56.690	32.842	2,673,798
2014-04-30	56.670	56.950	56.560	56.860	32.940	2,526,499
2014-04-29	57.390	57.390	56.655	56.670	32.830	2,546,417
2014-04-28	57.000	57.280	56.650	57.130	33.096	2,837,431
2014-04-25	56.880	56.940	56.500	56.660	32.824	1,791,662
2014-04-24	57.080	57.130	56.530	56.830	32.923	2,150,464
2014-04-23	56.300	57.120	56.130	56.930	32.981	2,328,185
2014-04-22	56.960	57.010	56.030	56.340	32.639	3,135,729
2014-04-21	56.990	57.070	56.665	56.930	32.981	1,692,032
2014-04-17	56.430	57.150	56.250	56.910	32.969	2,504,943
2014-04-16	56.470	56.730	56.150	56.730	32.865	2,259,745
2014-04-15	56.420	56.560	55.930	56.140	32.523	2,434,818
2014-04-14	56.090	56.357	55.660	56.210	32.563	2,467,476
2014-04-11	56.320	56.320	55.470	55.640	32.233	2,618,056
2014-04-10	56.370	57.070	55.850	55.890	32.378	2,973,808
2014-04-09	57.030	57.080	56.120	56.210	32.563	4,413,417
2014-04-08	57.680	57.950	57.120	57.440	32.972	3,866,536
2014-04-07	56.800	57.970	56.540	57.590	33.058	4,469,472
2014-04-04	57.700	57.760	56.790	56.800	32.605	4,340,754
2014-04-03	56.750	57.380	56.590	57.315	32.900	3,259,710
2014-04-02	55.980	56.760	55.750	56.650	32.518	2,985,023
2014-04-01	56.160	56.240	55.770	56.110	32.208	2,898,700
2014-03-31	55.850	56.490	55.730	56.100	32.203	2,503,860
2014-03-28	55.730	56.000	55.430	55.700	31.973	2,031,107
2014-03-27	55.740	55.890	55.410	55.540	31.881	2,127,458
2014-03-26	56.000	56.300	55.830	55.900	32.088	2,640,979
2014-03-25	55.570	55.865	55.480	55.760	32.008	1,835,475
2014-03-24	55.690	55.910	55.040	55.440	31.824	2,402,282
2014-03-21	56.560	56.560	55.350	55.370	31.784	3,793,964
2014-03-20	55.590	56.050	55.450	56.030	32.163	1,525,691
2014-03-19	56.340	56.350	55.450	55.770	32.013	2,015,431
2014-03-18	56.000	56.370	55.680	56.210	32.266	1,879,974
2014-03-17	55.890	56.000	55.520	55.920	32.099	2,325,095
2014-03-14	55.340	55.750	55.250	55.470	31.841	2,922,176
2014-03-13	55.260	56.100	55.140	55.670	31.956	2,033,596
2014-03-12	55.000	55.720	55.000	55.720	31.985	2,482,139
2014-03-11	55.540	55.760	55.190	55.420	31.812	2,213,024
2014-03-10	55.690	56.040	55.460	55.520	31.870	2,082,261
2014-03-07	55.970	55.990	55.200	55.650	31.944	1,864,636
2014-03-06	55.800	55.800	55.540	55.620	31.927	1,537,080

← NewerPage 53 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.