The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	43.900	43.920	43.380	43.660	39.824	6,466
2024-02-29	45.170	45.170	43.720	43.850	39.997	24,457
2024-02-28	44.140	44.510	44.060	44.060	40.189	560
2024-02-27	44.950	44.950	44.030	44.040	40.170	417
2024-02-26	45.030	45.250	44.730	44.880	40.937	360
2024-02-23	45.050	45.750	45.050	45.170	41.201	436
2024-02-22	45.000	45.040	44.680	45.030	41.074	538
2024-02-21	44.750	44.840	44.000	44.800	40.864	104
2024-02-20	43.050	44.000	43.040	43.870	40.015	354
2024-02-19	43.700	43.700	42.760	43.000	39.222	458
2024-02-16	43.500	43.800	43.420	43.600	39.769	502
2024-02-15	42.450	43.550	42.450	43.500	39.678	1,167
2024-02-14	42.440	42.480	41.880	42.450	38.720	606
2024-02-09	45.280	45.280	44.500	44.620	40.700	434
2024-02-08	45.350	45.640	45.210	45.350	41.365	116
2024-02-07	45.990	46.200	45.300	45.350	41.365	374
2024-02-06	46.370	46.500	46.080	46.200	42.141	1,087
2024-02-05	46.800	47.150	46.370	46.450	42.369	190
2024-02-02	46.800	46.850	46.550	46.850	42.734	470
2024-02-01	47.340	47.340	46.140	46.160	42.104	37
2024-01-31	45.900	46.400	45.900	46.000	41.958	787
2024-01-30	46.360	46.490	46.250	46.250	42.186	8
2024-01-29	45.700	46.020	45.400	46.020	41.977	295
2024-01-26	45.850	45.850	45.590	45.700	41.685	28
2024-01-25	45.840	45.840	45.370	45.740	41.721	120
2024-01-24	45.640	45.840	45.240	45.450	41.457	136
2024-01-23	45.160	46.100	45.160	45.850	41.821	2,578
2024-01-22	45.760	45.760	45.160	45.680	41.666	134
2024-01-19	45.610	45.950	45.150	45.950	41.913	538
2024-01-18	47.350	47.350	45.650	45.650	41.639	524
2024-01-17	46.550	46.820	46.550	46.750	42.642	354
2024-01-16	46.110	46.240	46.100	46.130	42.077	54
2024-01-15	45.970	46.240	45.700	46.240	42.177	73
2024-01-12	45.900	45.970	45.670	45.970	41.931	597
2024-01-11	47.110	47.110	45.670	45.810	41.785	355
2024-01-10	47.140	47.140	46.150	46.450	42.369	732
2024-01-09	46.500	47.420	46.500	47.360	43.199	58,705
2024-01-08	46.980	46.980	46.300	46.790	42.679	4,285
2024-01-05	46.500	46.500	46.050	46.350	42.278	137
2024-01-04	46.850	46.900	46.350	46.350	42.278	625
2024-01-03	47.040	47.150	46.770	46.950	42.825	3,324
2024-01-02	44.600	47.040	44.600	46.750	42.642	3,577
2023-12-28	44.160	44.600	44.080	44.600	40.681	702
2023-12-27	43.610	44.400	43.610	44.160	40.280	276
2023-12-26	44.280	44.280	43.850	44.080	40.207	1,987
2023-12-22	43.610	44.280	43.610	44.280	40.389	1,142
2023-12-21	43.490	43.880	43.490	43.880	40.025	403
2023-12-20	43.480	44.240	43.480	44.030	40.161	1,405
2023-12-19	44.830	47.180	44.050	44.240	40.353	654
2023-12-18	45.290	45.550	44.900	45.100	41.137	216
2023-12-15	45.900	46.050	44.950	45.250	41.274	1,278
2023-12-14	47.070	47.070	45.450	45.450	41.457	417
2023-12-13	46.100	46.500	45.950	46.140	42.086	646
2023-12-12	45.210	46.500	45.210	46.110	42.059	1,053
2023-12-11	44.850	45.600	44.850	45.400	41.411	820
2023-12-08	44.510	44.950	44.510	44.640	40.718	542
2023-12-07	44.320	44.940	44.320	44.940	40.991	421
2023-12-06	44.550	44.600	44.040	44.320	40.426	1,636
2023-12-05	44.220	44.500	43.890	44.090	40.216	774
2023-12-04	43.240	44.410	43.240	44.220	40.335	5,348

← NewerPage 12 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.