Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	55.900	56.730	55.880	56.650	31.592	1,909,436
2013-06-17	55.820	56.470	55.460	55.930	31.190	2,012,591
2013-06-14	55.790	56.480	55.270	55.680	31.051	2,897,417
2013-06-13	53.600	56.120	53.550	55.990	31.224	4,916,700
2013-06-12	54.500	54.600	53.440	53.450	29.807	2,318,177
2013-06-11	54.340	54.480	53.540	54.140	30.192	2,292,507
2013-06-10	54.480	54.520	53.680	54.510	30.398	2,545,553
2013-06-07	54.070	54.470	53.220	54.370	30.320	3,110,763
2013-06-06	53.480	54.040	52.940	53.740	29.969	2,814,383
2013-06-05	54.180	54.310	53.210	53.300	29.724	2,809,107
2013-06-04	55.130	55.475	53.710	54.400	30.337	4,318,383
2013-06-03	55.140	55.390	53.635	54.940	30.638	4,384,765
2013-05-31	55.470	55.690	54.800	55.130	30.744	4,868,190
2013-05-30	56.530	56.860	55.390	55.410	30.900	2,712,095
2013-05-29	57.300	57.540	56.605	56.710	31.625	2,428,881
2013-05-28	57.380	57.840	56.990	57.540	32.088	2,341,730
2013-05-24	56.380	57.140	56.000	57.010	31.793	1,725,493
2013-05-23	56.470	57.155	56.330	56.900	31.731	3,391,242
2013-05-22	56.560	57.260	56.250	56.950	31.759	5,880,362
2013-05-21	56.270	57.090	56.130	56.610	31.570	4,148,778
2013-05-20	56.130	56.270	55.390	56.240	31.363	2,687,930
2013-05-17	55.740	56.130	54.975	56.110	31.291	2,761,904
2013-05-16	55.820	55.820	54.970	55.520	30.962	2,265,822
2013-05-15	54.620	55.260	54.200	55.200	30.783	1,588,686
2013-05-14	54.300	54.810	53.950	54.770	30.543	2,098,576
2013-05-13	55.270	55.350	54.210	54.400	30.337	2,899,283
2013-05-10	55.190	55.540	55.050	55.220	30.794	3,125,667
2013-05-09	55.500	55.570	54.733	55.050	30.700	2,787,536
2013-05-08	54.930	55.125	54.240	55.020	30.683	4,018,718
2013-05-07	53.310	55.690	53.240	54.850	30.588	6,666,205
2013-05-06	53.070	53.650	52.608	53.390	29.774	3,583,122
2013-05-03	53.000	54.100	52.370	53.110	29.618	6,137,392
2013-05-02	51.160	51.890	50.040	50.530	28.179	4,545,482
2013-05-01	51.190	51.410	50.780	51.070	28.480	2,059,604
2013-04-30	51.400	51.730	51.080	51.490	28.714	2,757,548
2013-04-29	51.270	52.060	51.250	51.570	28.759	2,589,365
2013-04-26	51.460	51.700	50.770	50.920	28.396	2,547,025
2013-04-25	50.900	51.310	50.685	51.280	28.597	2,325,164
2013-04-24	51.250	51.520	50.630	50.680	28.263	2,494,842
2013-04-23	50.870	51.230	50.365	51.190	28.547	2,327,624
2013-04-22	50.590	50.810	50.025	50.640	28.240	2,121,064
2013-04-19	49.860	50.720	49.860	50.350	28.079	2,227,923
2013-04-18	50.500	50.780	49.786	50.090	27.934	2,957,554
2013-04-17	51.110	51.230	50.130	50.420	28.118	3,009,499
2013-04-16	51.040	51.560	50.750	51.490	28.714	2,330,403
2013-04-15	51.740	51.880	50.710	50.720	28.285	3,783,349
2013-04-12	51.220	52.110	50.970	52.070	29.038	3,352,686
2013-04-11	51.610	51.930	50.890	51.000	28.441	4,265,083
2013-04-10	50.950	51.430	50.930	51.360	28.642	2,983,442
2013-04-09	51.750	52.210	50.510	50.700	28.274	3,074,974
2013-04-08	51.410	51.800	51.000	51.730	28.848	3,032,357
2013-04-05	51.500	51.540	51.144	51.240	28.575	3,207,406
2013-04-04	51.660	52.011	51.530	51.850	28.915	1,665,673
2013-04-03	52.490	52.490	51.400	51.660	28.809	3,133,008
2013-04-02	51.990	52.510	51.640	52.370	29.205	3,030,251
2013-04-01	51.380	52.100	51.260	51.890	28.937	2,814,162
2013-03-28	51.310	51.700	51.140	51.530	28.737	3,159,491
2013-03-27	51.110	51.450	50.810	51.370	28.647	2,593,211
2013-03-26	51.070	51.380	50.860	51.360	28.642	2,888,493
2013-03-25	51.510	51.950	51.000	51.250	28.302	12,234,570

← NewerPage 57 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.