The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	48.750	48.750	48.270	48.600	45.028	722
2024-08-20	47.860	48.710	47.800	48.350	44.797	1,770
2024-08-19	47.980	47.980	47.200	47.850	44.334	1,087
2024-08-16	46.750	47.760	46.510	47.500	44.009	686
2024-08-15	46.760	47.500	46.760	47.100	43.639	768
2024-08-14	47.200	47.520	47.200	47.280	43.805	187
2024-08-13	47.000	47.300	47.000	47.300	43.824	1,077
2024-08-12	48.690	48.690	46.940	46.940	43.490	617
2024-08-09	49.640	49.640	48.400	48.690	45.112	72
2024-08-08	49.210	49.560	48.830	49.140	45.529	134
2024-08-07	49.000	49.620	48.880	49.050	45.445	834
2024-08-06	49.390	50.000	49.100	49.100	45.492	1,590
2024-08-05	49.010	51.900	49.010	50.400	46.696	810
2024-08-02	50.960	51.900	50.790	51.900	48.086	389
2024-08-01	49.850	50.600	49.250	50.600	46.881	3,892
2024-07-31	48.540	50.350	48.540	50.200	46.511	24,360
2024-07-30	47.160	47.760	47.000	47.760	44.250	6,049
2024-07-29	47.340	47.340	46.890	47.160	43.694	841
2024-07-26	47.230	47.370	47.200	47.340	43.861	377
2024-07-25	46.790	48.000	46.760	47.310	43.833	290
2024-07-24	46.450	47.130	45.900	47.130	43.666	1,026
2024-07-23	45.780	46.140	45.690	45.870	42.499	221
2024-07-22	46.300	46.390	45.500	45.780	42.416	912
2024-07-19	46.420	46.850	46.150	46.530	43.111	254
2024-07-18	46.410	47.760	46.410	47.370	43.889	524
2024-07-17	44.760	46.590	44.760	46.410	42.999	1,031
2024-07-16	44.140	44.760	43.780	44.760	41.471	6,292
2024-07-15	44.120	44.300	43.860	44.130	40.887	2,596
2024-07-12	44.020	44.110	43.710	43.740	40.526	1,293
2024-07-11	43.260	43.820	42.900	43.600	40.396	603
2024-07-10	43.260	43.310	42.920	43.260	40.081	2,422
2024-07-09	44.220	44.220	43.230	43.360	40.174	9,425
2024-07-08	44.080	44.220	43.880	44.220	40.970	802
2024-07-05	44.120	44.440	43.700	43.880	40.655	7,633
2024-07-04	44.750	44.750	44.040	44.040	40.804	616
2024-07-03	45.680	48.000	44.800	45.000	41.693	683
2024-07-02	44.800	45.650	44.800	45.200	41.878	8,181
2024-07-01	44.900	45.270	44.750	45.040	41.730	833
2024-06-28	44.960	45.150	44.720	44.830	41.536	6,054
2024-06-27	44.690	44.770	44.250	44.250	40.998	515
2024-06-26	45.670	45.670	44.620	44.690	41.406	384
2024-06-25	45.000	45.100	44.790	45.060	41.749	184
2024-06-24	44.810	44.950	44.620	44.850	41.554	5,477
2024-06-21	44.790	44.960	44.670	44.800	41.508	1,828
2024-06-20	45.080	45.080	44.100	44.300	41.044	4,321
2024-06-19	45.680	45.680	44.190	44.990	41.684	30
2024-06-18	44.560	44.600	44.130	44.520	41.248	218
2024-06-17	43.500	44.580	43.500	44.580	41.304	367
2024-06-14	43.750	43.760	43.320	43.330	40.146	1,536
2024-06-13	44.450	44.450	43.700	43.860	40.637	342
2024-06-12	45.320	45.320	44.350	44.450	41.183	536
2024-06-11	44.960	45.320	44.600	45.320	41.989	43,612
2024-06-10	45.890	46.300	44.700	44.900	41.600	480
2024-06-07	45.650	45.900	45.300	45.600	42.249	354
2024-06-06	45.990	45.990	44.820	45.500	42.156	870
2024-06-05	47.750	47.750	45.890	45.990	42.610	2,567
2024-06-04	45.860	47.710	45.850	47.710	44.204	347
2024-06-03	46.600	46.700	45.860	45.860	42.152	90
2024-05-31	45.160	46.400	45.160	46.400	42.648	152
2024-05-29	45.250	45.600	45.200	45.250	41.591	718

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.3380 USD
2026-03-05	0.3467 USD
2025-11-27	0.3538 USD
2025-08-28	0.3538 USD
2025-05-29	0.3618 USD
2025-03-06	0.3810 USD
2024-11-27	0.4091 USD
2024-08-28	0.3596 USD
2024-06-04	0.3651 USD
2024-03-06	0.3328 USD
2023-11-29	0.3256 USD
2023-08-30	0.9710 USD
2023-06-02	0.3156 USD
2023-03-08	0.3353 USD
2022-11-22	0.3530 USD
2022-08-24	0.3532 USD
2022-05-25	0.3462 USD
2022-03-09	0.3169 USD
2021-11-23	0.3778 USD
2021-08-30	0.3532 USD
2021-05-26	0.3267 USD
2021-03-10	0.3806 USD
2020-11-25	1.3734 USD
2020-08-26	1.4900 USD
2020-05-27	1.4324 USD
2020-03-11	1.3553 USD
2019-11-13	1.0804 USD
2019-08-20	1.6308 USD
2019-05-30	1.5542 USD
2019-03-06	1.5554 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.