Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	55.800	55.800	55.540	55.620	31.927	1,537,080
2014-03-05	55.520	55.670	55.320	55.630	31.933	2,629,867
2014-03-04	55.550	56.019	55.410	55.800	32.030	2,630,920
2014-03-03	54.880	55.200	54.480	55.100	31.629	2,288,385
2014-02-28	55.280	55.590	54.960	55.270	31.726	2,930,536
2014-02-27	54.760	55.180	54.530	55.170	31.669	4,120,192
2014-02-26	55.690	55.700	54.540	54.880	31.502	3,626,349
2014-02-25	55.040	55.750	55.040	55.490	31.853	2,628,347
2014-02-24	55.000	55.630	55.000	55.120	31.640	2,892,691
2014-02-21	54.970	55.570	54.750	55.090	31.623	3,584,166
2014-02-20	54.530	55.600	54.530	55.200	31.686	4,253,945
2014-02-19	54.000	54.690	53.990	54.560	31.319	3,317,138
2014-02-18	53.890	54.470	53.700	54.330	31.187	3,582,531
2014-02-14	54.850	55.000	52.560	53.760	30.859	8,029,844
2014-02-13	53.070	53.750	53.070	53.605	30.771	3,395,554
2014-02-12	53.450	53.620	53.080	53.420	30.664	3,279,775
2014-02-11	53.100	53.400	52.905	53.170	30.521	3,886,053
2014-02-10	52.350	53.290	52.110	53.190	30.532	3,443,502
2014-02-07	52.110	52.420	51.910	52.300	30.021	3,060,383
2014-02-06	51.380	51.710	51.250	51.650	29.648	2,771,734
2014-02-05	51.000	51.320	50.540	51.120	29.344	3,396,252
2014-02-04	51.240	51.460	50.590	51.060	29.310	3,748,986
2014-02-03	52.860	52.910	51.070	51.120	29.344	4,700,055
2014-01-31	52.010	52.600	51.990	52.350	30.050	3,247,578
2014-01-30	52.590	52.810	52.210	52.680	30.240	2,982,710
2014-01-29	52.550	52.880	52.060	52.190	29.958	2,953,996
2014-01-28	52.960	53.100	52.580	52.875	30.351	2,216,339
2014-01-27	53.040	53.212	52.730	52.840	30.331	3,089,723
2014-01-24	53.170	53.560	52.670	52.890	30.360	3,345,105
2014-01-23	54.140	54.250	53.310	53.490	30.705	3,474,116
2014-01-22	54.430	54.520	54.040	54.400	31.227	2,803,972
2014-01-21	55.200	55.200	54.050	54.240	31.135	3,443,383
2014-01-17	54.530	55.110	54.400	54.760	31.434	4,210,737
2014-01-16	54.340	54.854	54.110	54.690	31.393	2,374,943
2014-01-15	54.480	54.680	54.000	54.510	31.290	2,612,446
2014-01-14	53.660	54.710	53.511	54.420	31.238	4,294,526
2014-01-13	53.650	54.060	53.210	53.490	30.705	3,619,226
2014-01-10	53.410	53.820	53.120	53.800	30.882	2,442,391
2014-01-09	53.470	53.720	52.870	53.320	30.607	3,379,875
2014-01-08	54.320	54.480	52.810	53.250	30.567	5,406,718
2014-01-07	53.370	54.160	53.320	53.930	30.957	3,344,110
2014-01-06	53.940	53.940	53.110	53.430	30.670	2,389,115
2014-01-03	53.700	53.990	53.380	53.450	30.682	2,055,889
2014-01-02	53.800	53.890	53.430	53.730	30.842	1,775,827
2013-12-31	53.910	54.210	53.720	53.910	30.946	1,720,001
2013-12-30	53.670	54.120	53.600	53.940	30.963	1,629,066
2013-12-27	53.790	53.940	53.560	53.705	30.828	1,490,436
2013-12-26	53.340	53.710	53.221	53.630	30.785	1,399,810
2013-12-24	53.330	53.490	53.060	53.320	30.607	1,103,074
2013-12-23	53.650	54.000	53.510	53.950	30.667	2,257,742
2013-12-20	53.290	54.050	53.200	54.000	30.696	5,544,161
2013-12-19	53.420	53.500	52.910	53.180	30.229	4,173,533
2013-12-18	53.220	53.415	52.410	53.340	30.320	4,538,602
2013-12-17	52.700	52.750	52.300	52.435	29.806	2,792,706
2013-12-16	52.720	53.300	52.600	52.840	30.036	2,000,072
2013-12-13	53.250	53.270	52.465	52.610	29.905	3,145,233
2013-12-12	53.630	53.690	52.670	52.930	30.087	3,206,195
2013-12-11	53.860	54.140	53.630	53.730	30.542	2,138,453
2013-12-10	54.720	54.780	53.665	54.060	30.730	3,160,223
2013-12-09	54.579	54.920	54.300	54.500	30.980	3,944,358

← NewerPage 54 of 60 · 3,548 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.