Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	53.050	53.600	53.040	53.550	30.440	2,366,313
2013-12-05	52.880	52.980	52.450	52.660	29.934	2,183,356
2013-12-04	52.870	52.990	52.310	52.810	30.019	2,521,993
2013-12-03	52.910	53.320	52.860	53.030	30.144	2,365,500
2013-12-02	53.360	53.410	52.755	53.100	30.184	2,398,385
2013-11-29	53.390	53.690	53.030	53.120	30.195	1,443,127
2013-11-27	53.100	53.590	53.000	53.390	30.349	2,600,566
2013-11-26	52.970	53.590	52.800	53.170	30.224	3,702,829
2013-11-25	52.990	52.990	52.600	52.680	29.945	2,034,856
2013-11-22	52.130	52.900	52.120	52.720	29.968	2,390,904
2013-11-21	52.690	52.820	52.090	52.500	29.843	3,585,073
2013-11-20	53.590	53.590	52.290	52.590	29.894	3,899,448
2013-11-19	52.960	53.105	52.675	52.870	30.053	2,975,765
2013-11-18	53.310	53.940	52.800	52.940	30.093	2,952,558
2013-11-15	53.070	53.130	52.505	53.050	30.156	3,306,911
2013-11-14	52.710	53.178	52.579	53.020	30.139	2,716,405
2013-11-13	52.370	52.530	51.970	52.515	29.851	3,175,765
2013-11-12	52.390	52.500	51.835	51.960	29.536	4,314,815
2013-11-11	52.610	52.800	52.120	52.380	29.775	3,177,844
2013-11-08	53.500	53.550	52.370	52.730	29.974	6,687,690
2013-11-07	54.250	54.380	53.256	53.440	30.377	2,963,362
2013-11-06	54.300	54.500	54.070	54.370	30.906	2,193,922
2013-11-05	54.380	54.513	54.090	54.110	30.758	2,137,107
2013-11-04	54.660	55.030	54.450	54.580	31.025	2,370,048
2013-11-01	54.510	55.135	54.330	54.628	31.053	3,638,204
2013-10-31	54.790	54.790	53.080	54.375	30.909	5,739,677
2013-10-30	55.750	55.930	55.220	55.440	31.514	1,804,935
2013-10-29	55.680	55.800	55.000	55.790	31.713	2,396,725
2013-10-28	54.620	55.730	54.620	55.510	31.554	2,708,804
2013-10-25	54.910	54.970	54.520	54.960	31.241	1,509,809
2013-10-24	54.640	54.820	54.300	54.610	31.042	1,464,438
2013-10-23	54.350	54.980	54.160	54.420	30.934	1,583,580
2013-10-22	54.540	54.950	54.010	54.730	31.111	2,028,648
2013-10-21	53.710	54.030	53.240	54.010	30.701	1,646,097
2013-10-18	53.810	53.989	53.620	53.690	30.519	2,282,085
2013-10-17	52.610	53.880	52.610	53.780	30.571	2,283,441
2013-10-16	52.450	53.100	52.370	53.060	30.161	2,611,202
2013-10-15	52.100	52.320	51.720	52.110	29.621	3,185,868
2013-10-14	52.200	52.495	52.100	52.360	29.763	3,085,550
2013-10-11	52.420	52.890	52.290	52.340	29.752	3,024,527
2013-10-10	52.355	52.935	52.250	52.570	29.883	2,955,239
2013-10-09	52.550	52.790	51.770	51.880	29.491	3,462,987
2013-10-08	53.790	53.820	52.710	53.065	29.866	3,671,622
2013-10-07	52.710	54.360	52.710	53.850	30.308	8,603,225
2013-10-04	52.510	53.460	52.420	53.220	29.953	9,195,760
2013-10-03	52.860	53.027	52.120	52.460	29.525	2,071,005
2013-10-02	52.590	53.079	52.100	53.060	29.863	2,565,445
2013-10-01	52.460	53.000	52.280	52.960	29.807	2,047,335
2013-09-30	52.390	52.820	52.080	52.480	29.536	2,639,904
2013-09-27	52.880	53.100	52.250	52.880	29.762	1,792,308
2013-09-26	52.900	53.060	52.320	53.040	29.852	1,944,155
2013-09-25	53.100	53.320	52.440	52.640	29.627	2,445,122
2013-09-24	54.110	54.110	52.950	53.040	29.852	3,026,715
2013-09-23	54.100	54.280	53.568	53.981	30.381	1,722,180
2013-09-20	53.930	54.450	53.800	54.030	30.409	15,056,140
2013-09-19	55.500	55.510	53.800	53.980	30.381	3,974,570
2013-09-18	55.170	55.650	54.380	55.530	31.253	2,434,430
2013-09-17	54.800	55.200	54.580	55.000	30.955	1,491,845
2013-09-16	54.680	55.170	54.581	54.790	30.837	2,056,596
2013-09-13	53.740	54.280	53.330	54.240	30.527	1,962,717

← NewerPage 55 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.