Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-22	51.850	52.290	51.030	51.190	28.269	13,842,130
2013-03-21	51.310	51.900	51.250	51.660	28.528	3,650,483
2013-03-20	51.050	51.570	50.930	51.510	28.445	4,237,535
2013-03-19	50.880	50.900	50.200	50.580	27.932	2,762,885
2013-03-18	49.940	50.830	49.850	50.650	27.970	3,136,156
2013-03-15	50.160	50.650	49.930	50.270	27.760	21,024,811
2013-03-14	50.790	50.850	50.270	50.470	27.871	3,559,037
2013-03-13	50.490	50.835	49.950	50.740	28.020	3,736,785
2013-03-12	50.110	50.630	49.930	50.550	27.915	4,667,066
2013-03-11	49.950	50.328	49.790	49.990	27.606	4,027,778
2013-03-08	49.370	50.000	49.230	49.710	27.451	3,251,122
2013-03-07	49.370	49.390	48.880	49.040	27.081	2,682,123
2013-03-06	49.570	49.750	49.110	49.190	27.164	2,838,572
2013-03-05	49.430	49.500	49.000	49.190	27.164	4,323,706
2013-03-04	48.400	49.165	48.400	49.150	27.142	3,592,416
2013-03-01	48.250	48.660	47.810	48.570	26.822	3,231,322
2013-02-28	47.810	48.910	47.730	48.480	26.772	4,529,088
2013-02-27	47.290	47.865	47.110	47.670	26.325	2,740,921
2013-02-26	46.920	47.400	46.800	47.270	26.104	3,662,432
2013-02-25	47.770	47.790	46.730	46.740	25.811	3,112,650
2013-02-22	47.050	47.540	46.850	47.460	26.209	3,041,751
2013-02-21	47.230	47.341	46.650	46.850	25.872	3,304,402
2013-02-20	47.580	47.610	47.170	47.230	26.082	4,175,305
2013-02-19	47.210	47.800	47.210	47.370	26.159	5,372,285
2013-02-15	47.300	47.450	47.000	47.170	26.049	6,102,920
2013-02-14	47.400	47.650	46.870	47.160	26.043	5,691,072
2013-02-13	47.200	47.200	46.560	46.770	25.828	2,007,156
2013-02-12	47.490	47.500	47.050	47.240	26.087	1,682,335
2013-02-11	46.940	47.400	46.910	47.290	26.115	1,849,187
2013-02-08	46.930	47.060	46.500	46.900	25.899	2,068,008
2013-02-07	47.070	47.230	46.420	46.660	25.767	2,579,138
2013-02-06	47.000	47.450	46.870	47.010	25.960	2,315,157
2013-02-05	46.540	47.440	46.480	47.020	25.966	2,533,423
2013-02-04	46.780	46.860	46.170	46.400	25.623	2,705,926
2013-02-01	46.620	46.850	46.160	46.600	25.734	2,150,498
2013-01-31	46.500	46.710	46.180	46.220	25.524	3,676,314
2013-01-30	47.140	47.310	46.660	46.720	25.800	2,197,208
2013-01-29	47.010	47.380	46.830	47.050	25.982	1,634,152
2013-01-28	47.500	47.590	46.890	47.000	25.955	2,386,491
2013-01-25	47.340	47.530	46.990	47.140	26.032	2,430,492
2013-01-24	46.890	46.980	46.480	46.910	25.905	2,985,593
2013-01-23	47.130	47.200	46.650	46.740	25.811	2,155,839
2013-01-22	47.110	47.430	46.280	47.090	26.004	3,119,519
2013-01-18	47.000	47.090	46.590	47.051	25.983	2,591,720
2013-01-17	46.800	47.110	46.730	46.920	25.911	2,474,900
2013-01-16	46.760	47.100	46.430	46.510	25.684	4,238,109
2013-01-15	46.780	46.940	46.180	46.710	25.795	2,681,230
2013-01-14	46.640	46.970	46.360	46.849	25.871	2,330,456
2013-01-11	46.200	46.440	45.860	46.370	25.607	2,189,994
2013-01-10	46.550	46.670	45.835	46.010	25.408	3,333,439
2013-01-09	45.610	46.500	45.610	46.390	25.618	2,541,882
2013-01-08	46.020	46.060	45.560	45.620	25.193	3,346,840
2013-01-07	45.200	46.070	45.150	46.030	25.419	3,330,097
2013-01-04	45.660	46.050	45.160	45.370	25.055	3,283,043
2013-01-03	45.700	45.740	45.207	45.580	25.171	2,841,654
2013-01-02	46.490	46.500	45.380	45.760	25.270	4,343,469
2012-12-31	44.180	45.480	44.160	45.470	25.110	3,517,441
2012-12-28	44.360	44.600	44.150	44.410	24.524	2,344,780
2012-12-27	44.430	44.505	44.080	44.390	24.513	3,377,672
2012-12-26	45.410	45.440	44.610	44.650	24.381	2,234,161

← NewerPage 58 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.