Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	53.530	53.640	53.290	53.400	30.054	2,077,269
2013-09-11	53.000	53.730	53.000	53.640	30.189	2,828,058
2013-09-10	54.310	54.400	52.640	53.120	29.897	4,582,977
2013-09-09	53.510	54.440	53.240	54.230	30.521	3,474,858
2013-09-06	53.430	53.810	52.580	53.210	29.947	2,791,385
2013-09-05	52.840	53.255	52.680	52.890	29.767	1,990,010
2013-09-04	52.200	53.200	52.100	52.940	29.795	2,592,262
2013-09-03	52.490	53.130	52.010	52.360	29.469	2,393,829
2013-08-30	51.970	52.250	51.530	51.770	29.137	1,966,532
2013-08-29	51.230	52.290	51.220	51.930	29.227	2,582,394
2013-08-28	51.750	52.000	51.200	51.570	29.024	2,697,223
2013-08-27	51.670	52.315	51.530	51.940	29.233	3,203,310
2013-08-26	53.090	53.090	51.690	52.080	29.311	3,154,979
2013-08-23	52.990	53.380	52.765	52.820	29.728	2,794,811
2013-08-22	52.320	53.290	52.270	53.020	29.840	1,946,622
2013-08-21	52.580	52.760	51.990	52.270	29.418	2,544,785
2013-08-20	52.450	53.610	52.190	52.630	29.621	3,294,008
2013-08-19	52.420	52.500	51.910	52.110	29.328	4,050,020
2013-08-16	53.260	53.340	52.530	52.770	29.700	3,824,552
2013-08-15	54.620	54.690	53.370	53.500	30.111	3,706,872
2013-08-14	56.120	56.190	54.550	55.170	31.050	3,755,251
2013-08-13	55.770	56.370	55.450	56.040	31.540	1,802,448
2013-08-12	56.000	56.590	55.470	55.550	31.264	2,284,719
2013-08-09	56.410	56.410	55.755	56.260	31.664	1,569,751
2013-08-08	55.550	56.470	55.280	56.210	31.636	2,663,982
2013-08-07	56.250	56.500	55.131	55.200	31.067	2,394,704
2013-08-06	56.160	56.840	56.160	56.700	31.912	2,249,707
2013-08-05	56.710	57.052	56.350	56.450	31.771	2,447,564
2013-08-02	57.050	57.750	56.012	57.500	32.362	3,352,595
2013-08-01	57.080	57.480	56.780	57.140	32.159	2,303,295
2013-07-31	56.470	56.943	56.060	56.580	31.844	1,826,701
2013-07-30	56.510	57.130	56.490	56.640	31.878	1,659,223
2013-07-29	56.750	57.000	56.370	56.490	31.793	1,944,078
2013-07-26	56.440	56.700	55.680	56.450	31.771	2,491,031
2013-07-25	56.180	57.070	56.130	56.860	32.002	1,748,994
2013-07-24	57.350	57.680	56.070	56.440	31.765	2,145,037
2013-07-23	58.400	58.400	57.080	57.200	32.193	1,935,818
2013-07-22	58.440	58.760	57.930	58.290	32.806	2,309,431
2013-07-19	57.540	57.970	56.700	57.660	32.452	2,290,254
2013-07-18	57.350	58.050	56.670	57.180	32.182	2,098,515
2013-07-17	57.450	57.710	57.250	57.350	32.277	1,999,982
2013-07-16	57.750	57.840	57.340	57.470	32.345	1,763,806
2013-07-15	56.500	57.750	56.480	57.630	32.435	1,935,032
2013-07-12	56.820	57.190	56.440	56.690	31.906	2,164,727
2013-07-11	56.730	56.870	56.460	56.680	31.900	2,213,061
2013-07-10	55.510	56.330	55.390	56.060	31.551	1,663,092
2013-07-09	55.680	56.000	55.280	55.380	31.169	2,006,235
2013-07-08	55.630	55.970	54.640	55.030	30.972	2,973,681
2013-07-05	56.000	56.050	55.080	55.240	31.090	2,019,635
2013-07-03	55.010	55.575	54.890	55.510	31.242	1,145,170
2013-07-02	55.260	56.070	54.900	55.530	31.253	2,817,481
2013-07-01	55.750	56.250	54.850	54.980	30.943	2,477,966
2013-06-28	54.890	56.000	54.890	55.870	31.444	11,861,350
2013-06-27	54.540	55.750	54.540	55.320	31.135	2,224,711
2013-06-26	54.650	55.130	53.670	54.340	30.583	3,588,835
2013-06-25	54.350	55.140	54.040	54.690	30.499	3,547,503
2013-06-24	53.330	54.215	52.910	53.820	30.014	3,300,384
2013-06-21	53.300	53.840	52.800	53.460	29.813	6,135,389
2013-06-20	55.100	55.150	52.910	52.990	29.551	4,797,715
2013-06-19	56.650	56.740	55.300	55.330	30.856	3,301,163

← NewerPage 56 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.