The Kraft Heinz Company - Price History
Monthly price history for KHC (The Kraft Heinz Company)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 36.89 USD | 36.89 USD |
February 2024 | 35.17 USD | 35.17 USD |
January 2024 | 37.13 USD | 37.13 USD |
December 2023 | 36.98 USD | 36.98 USD |
November 2023 | 35.11 USD | 35.11 USD |
October 2023 | 31.10 USD | 31.46 USD |
September 2023 | 33.26 USD | 33.64 USD |
August 2023 | 32.71 USD | 33.09 USD |
July 2023 | 35.34 USD | 36.18 USD |
June 2023 | 34.68 USD | 35.50 USD |
May 2023 | 36.95 USD | 38.22 USD |
April 2023 | 37.96 USD | 39.27 USD |
March 2023 | 37.38 USD | 38.67 USD |
February 2023 | 37.25 USD | 38.94 USD |
January 2023 | 38.77 USD | 40.53 USD |
December 2022 | 38.94 USD | 40.71 USD |
November 2022 | 37.64 USD | 39.35 USD |
October 2022 | 36.42 USD | 38.47 USD |
September 2022 | 31.58 USD | 33.35 USD |
August 2022 | 35.41 USD | 37.40 USD |
July 2022 | 34.51 USD | 36.83 USD |
June 2022 | 35.74 USD | 38.14 USD |
May 2022 | 35.45 USD | 37.83 USD |
April 2022 | 39.55 USD | 42.63 USD |
March 2022 | 36.54 USD | 39.39 USD |
February 2022 | 36.00 USD | 39.22 USD |
January 2022 | 32.86 USD | 35.80 USD |
December 2021 | 32.95 USD | 35.90 USD |
November 2021 | 30.85 USD | 33.61 USD |
October 2021 | 32.58 USD | 35.89 USD |
September 2021 | 33.42 USD | 36.82 USD |
August 2021 | 32.67 USD | 35.99 USD |
July 2021 | 34.53 USD | 38.47 USD |
June 2021 | 36.61 USD | 40.78 USD |
May 2021 | 39.13 USD | 43.59 USD |
April 2021 | 36.73 USD | 41.29 USD |
March 2021 | 35.58 USD | 40.00 USD |
February 2021 | 32.03 USD | 36.38 USD |
January 2021 | 29.51 USD | 33.51 USD |
December 2020 | 30.52 USD | 34.66 USD |
November 2020 | 29.00 USD | 32.94 USD |
October 2020 | 26.62 USD | 30.59 USD |
September 2020 | 26.06 USD | 29.95 USD |
August 2020 | 30.49 USD | 35.04 USD |
July 2020 | 29.58 USD | 34.38 USD |
June 2020 | 27.43 USD | 31.89 USD |
May 2020 | 26.21 USD | 30.47 USD |
April 2020 | 25.76 USD | 30.33 USD |
March 2020 | 21.01 USD | 24.74 USD |
February 2020 | 20.68 USD | 24.77 USD |
January 2020 | 24.38 USD | 29.20 USD |
December 2019 | 26.82 USD | 32.13 USD |
November 2019 | 25.46 USD | 30.50 USD |
October 2019 | 26.67 USD | 32.33 USD |
September 2019 | 23.04 USD | 27.93 USD |
August 2019 | 21.05 USD | 25.52 USD |
July 2019 | 25.99 USD | 32.01 USD |
June 2019 | 25.20 USD | 31.04 USD |
May 2019 | 22.45 USD | 27.65 USD |
April 2019 | 26.61 USD | 33.24 USD |
March 2019 | 26.14 USD | 32.65 USD |
February 2019 | 26.25 USD | 33.19 USD |
January 2019 | 38.01 USD | 48.06 USD |
December 2018 | 34.04 USD | 43.04 USD |
November 2018 | 40.43 USD | 51.12 USD |
October 2018 | 42.96 USD | 54.97 USD |
September 2018 | 43.07 USD | 55.11 USD |
August 2018 | 45.54 USD | 58.27 USD |
July 2018 | 46.59 USD | 60.25 USD |
June 2018 | 48.57 USD | 62.82 USD |
May 2018 | 44.44 USD | 57.48 USD |
April 2018 | 43.13 USD | 56.38 USD |
March 2018 | 47.66 USD | 62.29 USD |
February 2018 | 50.82 USD | 67.05 USD |
January 2018 | 59.42 USD | 78.39 USD |
December 2017 | 58.94 USD | 77.76 USD |
November 2017 | 61.68 USD | 81.37 USD |
October 2017 | 58.15 USD | 77.33 USD |
September 2017 | 58.31 USD | 77.55 USD |
August 2017 | 60.72 USD | 80.75 USD |
July 2017 | 65.29 USD | 87.46 USD |
June 2017 | 63.93 USD | 85.64 USD |
May 2017 | 68.83 USD | 92.20 USD |
April 2017 | 67.03 USD | 90.39 USD |
March 2017 | 67.34 USD | 90.81 USD |
February 2017 | 67.41 USD | 91.51 USD |
January 2017 | 65.78 USD | 89.29 USD |
December 2016 | 64.32 USD | 87.32 USD |
November 2016 | 60.15 USD | 81.65 USD |
October 2016 | 65.06 USD | 88.95 USD |
September 2016 | 65.47 USD | 89.51 USD |
August 2016 | 65.45 USD | 89.49 USD |
July 2016 | 62.76 USD | 86.39 USD |
June 2016 | 64.28 USD | 88.48 USD |
May 2016 | 60.44 USD | 83.19 USD |
April 2016 | 56.33 USD | 78.07 USD |
March 2016 | 56.68 USD | 78.56 USD |
February 2016 | 55.16 USD | 77.02 USD |
January 2016 | 55.91 USD | 78.06 USD |
December 2015 | 52.11 USD | 72.76 USD |
November 2015 | 52.35 USD | 73.69 USD |
October 2015 | 54.95 USD | 77.97 USD |
September 2015 | 49.74 USD | 70.58 USD |
August 2015 | 51.20 USD | 72.66 USD |
July 2015 | 56.00 USD | 79.47 USD |
June 2015 | 59.58 USD | 85.14 USD |
May 2015 | 59.10 USD | 84.45 USD |
April 2015 | 59.31 USD | 84.75 USD |
March 2015 | 60.58 USD | 87.11 USD |
February 2015 | 44.55 USD | 64.06 USD |
January 2015 | 45.44 USD | 65.34 USD |
December 2014 | 43.58 USD | 62.66 USD |
November 2014 | 41.49 USD | 60.17 USD |
October 2014 | 38.85 USD | 56.35 USD |
September 2014 | 38.51 USD | 56.40 USD |
August 2014 | 40.21 USD | 58.90 USD |
July 2014 | 36.59 USD | 53.59 USD |
June 2014 | 40.58 USD | 59.95 USD |
May 2014 | 40.25 USD | 59.46 USD |
April 2014 | 38.49 USD | 56.86 USD |
March 2014 | 37.62 USD | 56.10 USD |
February 2014 | 37.07 USD | 55.27 USD |
January 2014 | 35.11 USD | 52.35 USD |
December 2013 | 36.16 USD | 53.91 USD |
November 2013 | 35.28 USD | 53.12 USD |
October 2013 | 36.12 USD | 54.38 USD |
September 2013 | 34.51 USD | 52.48 USD |
August 2013 | 34.04 USD | 51.77 USD |
July 2013 | 37.20 USD | 56.58 USD |
June 2013 | 36.74 USD | 55.87 USD |
May 2013 | 35.92 USD | 55.13 USD |
April 2013 | 33.55 USD | 51.49 USD |
March 2013 | 33.57 USD | 51.53 USD |
February 2013 | 31.28 USD | 48.48 USD |
January 2013 | 29.82 USD | 46.22 USD |
December 2012 | 29.34 USD | 45.47 USD |
November 2012 | 28.86 USD | 45.24 USD |
October 2012 | 29.00 USD | 45.46 USD |
September 2012 | 28.47 USD | 44.63 USD |
August 2012 | 26.48 USD | 41.51 USD |
July 2012 | 25.35 USD | 39.73 USD |
June 2012 | 24.62 USD | 38.59 USD |
May 2012 | 24.42 USD | 38.27 USD |
April 2012 | 25.44 USD | 39.87 USD |
March 2012 | 24.25 USD | 38.01 USD |
February 2012 | 24.29 USD | 38.07 USD |
January 2012 | 24.43 USD | 38.30 USD |
December 2011 | 23.83 USD | 37.36 USD |
November 2011 | 23.06 USD | 36.15 USD |
October 2011 | 22.44 USD | 35.18 USD |
September 2011 | 21.42 USD | 33.58 USD |
August 2011 | 22.34 USD | 35.02 USD |
July 2011 | 21.93 USD | 34.38 USD |
June 2011 | 22.48 USD | 35.23 USD |
May 2011 | 22.31 USD | 34.97 USD |
April 2011 | 21.43 USD | 33.59 USD |
March 2011 | 20.01 USD | 31.36 USD |
February 2011 | 20.31 USD | 31.84 USD |
January 2011 | 19.50 USD | 30.57 USD |
December 2010 | 20.10 USD | 31.51 USD |
November 2010 | 19.30 USD | 30.25 USD |
October 2010 | 20.59 USD | 32.27 USD |
September 2010 | 19.69 USD | 30.86 USD |
August 2010 | 19.08 USD | 29.91 USD |
July 2010 | 18.64 USD | 29.21 USD |
June 2010 | 17.85 USD | 27.98 USD |
May 2010 | 18.24 USD | 28.59 USD |
April 2010 | 18.87 USD | 29.58 USD |
March 2010 | 19.45 USD | 30.48 USD |
February 2010 | 18.11 USD | 28.38 USD |
January 2010 | 17.65 USD | 27.67 USD |
December 2009 | 17.35 USD | 27.19 USD |
November 2009 | 16.97 USD | 26.60 USD |
October 2009 | 17.58 USD | 27.56 USD |
September 2009 | 16.75 USD | 26.26 USD |
August 2009 | 18.09 USD | 28.35 USD |
July 2009 | 18.10 USD | 28.37 USD |
June 2009 | 16.00 USD | 25.08 USD |
May 2009 | 16.64 USD | 26.09 USD |
April 2009 | 15.12 USD | 23.70 USD |
March 2009 | 14.35 USD | 22.49 USD |
February 2009 | 14.67 USD | 22.99 USD |
January 2009 | 17.79 USD | 27.88 USD |
KHC
Price: 36.89USD
Dividend Yield: 4.49%
Forward Dividend Yield: 4.38%
Payout Ratio: 66.12%
Dividend Per Share: 1.60 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 14.45
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 5.4 million
Ebitda: 1.9 billionMarket Capitalization: 43.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR5: -7.55%
DGR10: 2.29%