Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-24	45.660	45.860	45.340	45.450	24.818	1,290,805
2012-12-21	46.000	46.430	45.490	45.530	24.861	4,946,400
2012-12-20	46.540	46.650	46.300	46.430	25.353	2,887,665
2012-12-19	46.400	46.600	46.050	46.360	25.315	2,989,173
2012-12-18	46.440	46.630	46.100	46.550	25.418	3,283,039
2012-12-17	46.640	46.650	45.990	46.330	25.298	3,182,836
2012-12-14	46.220	46.630	46.110	46.620	25.457	2,688,672
2012-12-13	46.130	46.240	45.700	46.010	25.123	3,084,571
2012-12-12	44.910	46.080	44.900	45.700	24.954	4,531,971
2012-12-11	44.320	44.990	44.320	44.830	24.479	4,059,433
2012-12-10	44.520	45.210	44.270	44.320	24.201	2,144,577
2012-12-07	45.390	45.400	44.460	44.670	24.392	3,143,394
2012-12-06	45.640	45.990	45.120	45.150	24.654	3,546,787
2012-12-05	45.910	46.600	45.670	45.780	24.998	3,685,488
2012-12-04	45.650	45.890	45.360	45.700	24.954	3,726,917
2012-12-03	45.260	45.870	45.100	45.690	24.949	3,715,316
2012-11-30	45.130	46.370	45.110	45.240	24.703	6,090,250
2012-11-29	45.960	46.010	45.500	45.940	25.085	2,938,249
2012-11-28	44.920	45.910	44.270	45.820	25.020	3,388,765
2012-11-27	44.310	45.470	44.100	45.330	24.752	3,829,885
2012-11-26	45.000	45.180	44.060	44.310	24.195	3,627,779
2012-11-23	44.410	45.300	44.410	45.280	24.725	805,935
2012-11-21	44.810	45.140	44.400	44.510	24.304	1,885,502
2012-11-20	44.900	44.900	44.445	44.880	24.506	1,751,589
2012-11-19	44.470	45.000	44.280	44.890	24.512	2,864,386
2012-11-16	43.810	44.310	43.460	44.189	24.129	3,576,778
2012-11-15	44.080	44.460	43.500	43.920	23.982	2,993,371
2012-11-14	44.150	44.960	43.670	44.340	24.212	4,481,885
2012-11-13	43.810	44.260	43.650	43.960	24.004	3,198,768
2012-11-12	43.620	44.280	43.250	43.940	23.993	3,004,718
2012-11-09	43.820	44.280	43.400	43.660	23.840	3,350,140
2012-11-08	44.800	45.090	43.690	43.770	23.900	4,163,416
2012-11-07	45.500	45.570	44.310	44.570	24.337	4,212,515
2012-11-06	45.200	45.290	44.690	44.700	24.408	3,821,213
2012-11-05	44.470	44.820	44.400	44.770	24.446	2,746,239
2012-11-02	45.220	45.390	44.530	44.560	24.332	3,751,290
2012-11-01	45.380	45.650	45.020	45.130	24.643	3,277,583
2012-10-31	45.620	46.200	44.800	45.460	24.823	3,979,000
2012-10-26	45.840	45.840	45.110	45.300	24.736	3,235,849
2012-10-25	45.840	46.170	45.420	45.910	25.069	2,825,066
2012-10-24	46.080	46.620	45.210	45.522	24.857	4,924,367
2012-10-23	46.220	46.434	45.941	46.210	25.233	4,141,712
2012-10-22	46.200	46.850	46.150	46.620	25.457	4,607,666
2012-10-19	46.420	46.498	45.900	46.029	25.134	4,863,513
2012-10-18	46.670	46.780	45.910	46.400	25.336	5,681,460
2012-10-17	47.400	47.740	46.550	46.650	25.473	3,948,659
2012-10-16	46.900	47.260	46.320	47.250	25.801	5,934,835
2012-10-15	47.170	47.680	46.780	46.960	25.642	7,892,966
2012-10-12	46.670	47.410	46.050	47.100	25.719	7,383,998
2012-10-11	47.000	47.037	45.440	46.460	25.369	12,664,680
2012-10-10	47.280	47.530	46.200	46.350	25.309	9,671,656
2012-10-09	46.700	47.290	45.950	47.000	25.664	7,724,344
2012-10-08	47.920	48.000	46.500	46.590	25.440	6,449,997
2012-10-05	46.549	47.760	46.500	47.570	25.975	8,998,566
2012-10-04	45.500	46.680	45.500	46.630	25.462	7,550,205
2012-10-03	45.550	47.760	44.830	44.870	24.501	26,426,961
2012-10-02	44.450	46.140	44.440	45.420	24.801	12,314,500
2012-10-01	45.570	45.620	42.000	44.100	24.081	12,031,340
2012-09-28	45.050	46.500	44.200	44.635	24.373	3,148,588
2012-09-27	44.940	45.140	44.010	44.780	24.452	2,144,183

← NewerPage 59 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.