The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	45.970	45.970	45.250	45.250	41.591	247
2024-05-27	46.200	46.200	45.940	45.960	42.243	118
2024-05-24	46.350	46.350	46.200	46.200	42.464	21
2024-05-23	46.720	46.720	45.940	45.940	42.225	38
2024-05-22	46.050	46.800	46.050	46.800	43.016	545
2024-05-21	45.800	46.100	45.750	46.100	42.372	3,825
2024-05-20	46.100	46.100	45.510	45.510	41.830	1,903
2024-05-17	46.250	46.250	45.950	45.950	42.234	699
2024-05-16	46.350	46.590	46.200	46.400	42.648	6,511
2024-05-15	46.650	46.650	46.250	46.250	42.510	331
2024-05-14	46.800	46.800	46.300	46.380	42.629	3,794
2024-05-13	46.800	47.240	46.800	47.100	43.291	818
2024-05-10	46.500	46.800	45.980	46.800	43.016	1,281
2024-05-09	46.220	46.250	46.220	46.240	42.501	677
2024-05-08	45.120	45.850	45.120	45.700	42.004	389
2024-05-07	45.450	45.650	45.200	45.350	41.683	5,650
2024-05-06	46.100	46.100	45.000	45.200	41.545	337
2024-05-03	46.660	46.660	45.850	46.100	42.372	688
2024-05-02	46.990	47.290	46.660	46.840	43.052	3,500
2024-04-30	50.000	50.150	49.300	50.090	46.039	105
2024-04-29	48.850	49.510	48.850	49.510	45.506	716
2024-04-26	49.120	49.390	49.000	49.100	45.130	252
2024-04-25	49.440	50.020	49.300	49.610	45.598	473
2024-04-24	49.600	49.600	49.440	49.440	45.442	184
2024-04-23	49.430	49.550	48.800	48.950	44.992	250
2024-04-22	49.070	49.430	49.050	49.430	45.433	1,211
2024-04-19	48.800	49.100	48.400	49.070	45.102	1,985
2024-04-18	48.540	48.950	48.310	48.700	44.762	169
2024-04-17	48.200	48.250	47.900	48.250	44.348	46
2024-04-16	47.890	48.150	47.890	48.150	44.256	203
2024-04-15	45.350	47.150	45.350	46.750	42.970	3,322
2024-04-12	46.970	46.970	46.000	46.040	42.317	505
2024-04-11	46.600	46.600	46.350	46.350	42.602	64
2024-04-10	47.050	47.050	46.500	46.900	43.107	1,200
2024-04-09	46.700	46.700	46.400	46.550	42.786	703
2024-04-08	46.900	46.900	46.540	46.700	42.924	412
2024-04-05	47.110	47.110	46.400	46.900	43.107	479
2024-04-04	47.310	47.310	46.900	47.110	43.300	425
2024-04-03	47.670	47.670	46.950	47.100	43.291	827
2024-04-02	47.140	47.450	47.140	47.390	43.558	469
2024-04-01	46.360	47.150	46.360	47.080	43.273	387
2024-03-28	46.050	46.350	45.900	46.350	42.602	539
2024-03-27	45.010	46.000	45.010	45.400	41.729	1,264
2024-03-26	44.950	45.700	44.950	45.210	41.554	506
2024-03-25	44.730	45.040	44.730	44.880	41.251	2,172
2024-03-22	44.280	44.830	44.280	44.830	41.205	51
2024-03-21	44.830	44.830	43.920	44.280	40.699	795
2024-03-20	44.580	44.740	43.330	43.810	40.267	514
2024-03-19	44.150	44.320	44.120	44.310	40.727	860
2024-03-18	42.990	44.040	42.920	43.580	40.056	778
2024-03-15	43.280	43.280	42.750	42.960	39.486	318
2024-03-14	42.910	42.910	42.650	42.730	39.275	257
2024-03-13	43.450	43.450	42.910	42.910	39.440	1,268
2024-03-12	44.750	44.750	43.000	43.120	39.633	495
2024-03-11	43.650	43.680	43.480	43.540	40.019	172
2024-03-08	42.510	43.560	42.510	43.560	40.038	141
2024-03-07	43.490	43.640	42.500	42.660	39.210	755
2024-03-06	43.710	43.830	43.570	43.790	40.249	797
2024-03-05	45.400	45.400	43.390	43.710	39.869	1,274
2024-03-04	43.630	45.980	43.100	43.240	39.441	636

← NewerPage 11 of 21 · 1,251 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.