The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	43.240	44.410	43.240	44.220	40.335	5,348
2023-12-01	43.350	43.400	42.960	43.240	39.441	1,519
2023-11-30	43.000	43.280	42.680	43.040	39.258	835
2023-11-29	42.900	43.670	42.880	42.930	39.158	493
2023-11-28	42.990	43.070	42.670	42.900	38.834	904
2023-11-27	42.750	43.290	42.720	42.800	38.743	202
2023-11-24	43.150	43.150	42.360	42.750	38.698	140
2023-11-23	42.900	43.150	41.860	43.150	39.060	121
2023-11-22	41.970	42.730	41.970	42.730	38.680	4,383
2023-11-21	41.460	41.990	41.460	41.990	38.010	188
2023-11-20	41.200	41.200	40.860	41.120	37.222	110
2023-11-17	41.180	41.400	41.080	41.200	37.295	1,142
2023-11-16	40.960	41.200	40.820	41.150	37.250	568
2023-11-14	41.640	41.640	40.790	40.960	37.078	845
2023-11-13	41.170	41.170	40.240	40.590	36.743	3,076
2023-11-10	40.560	40.560	40.300	40.360	36.534	153
2023-11-09	41.010	41.010	40.510	40.510	36.670	1,430
2023-11-08	40.670	41.000	40.300	41.000	37.114	809
2023-11-07	41.580	41.580	40.340	40.340	36.516	366
2023-11-06	41.800	41.810	40.750	40.760	36.897	284
2023-11-03	40.840	41.240	40.840	40.960	37.078	105
2023-11-01	39.160	40.600	39.160	40.340	36.516	2,312
2023-10-31	39.680	39.720	39.570	39.570	35.819	89
2023-10-30	39.600	40.000	39.480	39.680	35.919	274
2023-10-27	39.680	39.680	39.090	39.500	35.756	177
2023-10-26	40.320	40.470	39.720	39.880	36.100	2,413
2023-10-25	39.610	40.150	39.480	39.960	36.172	161
2023-10-24	39.640	39.720	39.600	39.720	35.955	415
2023-10-23	39.680	39.760	39.020	39.200	35.484	1,814
2023-10-20	40.120	40.120	39.400	39.480	35.738	586
2023-10-19	40.320	40.320	39.680	39.850	36.073	1,724
2023-10-18	39.720	40.640	39.720	40.170	36.362	1,310
2023-10-17	39.880	39.960	39.420	39.720	35.955	278
2023-10-16	40.000	40.240	39.880	39.880	36.100	1,028
2023-10-13	39.580	40.080	39.200	40.000	36.209	3,093
2023-10-11	42.060	42.060	40.880	40.880	37.005	776
2023-10-10	41.520	41.540	41.000	41.160	37.259	983
2023-10-09	41.600	41.760	41.500	41.540	37.603	661
2023-10-06	41.600	41.720	40.610	41.640	37.693	716
2023-10-05	42.740	42.740	41.600	41.600	37.657	2,150
2023-10-04	42.670	42.920	42.500	42.920	38.852	2,277
2023-10-03	42.620	42.760	41.960	42.670	38.625	103
2023-10-02	42.680	42.680	41.720	41.780	37.820	9,298
2023-09-29	42.420	42.420	42.170	42.400	38.381	4,062
2023-09-28	43.000	43.000	42.340	42.590	38.553	500
2023-09-27	43.210	43.440	42.790	42.790	38.734	2,695
2023-09-26	42.630	43.200	42.630	43.200	39.105	335
2023-09-25	42.620	42.630	42.200	42.630	38.589	4,210
2023-09-22	42.440	42.630	42.180	42.630	38.589	2,140
2023-09-21	41.680	42.460	41.680	42.440	38.417	5,672
2023-09-20	41.400	41.560	41.020	41.560	37.621	1,211
2023-09-19	40.680	41.380	40.650	41.360	37.440	507
2023-09-18	40.860	40.880	40.300	40.630	36.779	432
2023-09-15	41.060	41.060	40.860	40.860	36.987	328
2023-09-14	41.000	41.350	41.000	41.350	37.431	79
2023-09-13	41.640	41.640	40.600	40.820	36.951	20,597
2023-09-12	42.010	42.010	41.460	41.590	37.648	5,109
2023-09-11	40.970	41.480	40.970	41.460	37.530	3,075
2023-09-08	40.780	41.180	40.780	40.970	37.087	824
2023-09-06	40.380	40.780	40.350	40.780	36.915	76

← NewerPage 13 of 21 · 1,252 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.