The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	40.410	40.410	40.010	40.250	36.435	692
2023-09-01	43.000	43.000	40.250	40.410	36.580	1,169
2023-08-31	40.800	41.490	40.800	40.900	37.023	2,097
2023-08-30	42.000	43.510	40.980	41.110	37.213	8,265
2023-08-29	41.820	42.000	40.870	42.000	37.140	176
2023-08-28	41.650	41.830	41.250	41.830	36.990	157
2023-08-25	41.450	41.450	41.060	41.360	36.574	4,974
2023-08-24	41.080	41.200	40.800	41.110	36.353	16,486
2023-08-23	41.050	41.260	40.010	40.590	35.893	514
2023-08-22	41.580	41.580	41.000	41.050	36.300	978
2023-08-21	41.520	41.830	41.520	41.580	36.769	394
2023-08-18	41.780	41.960	41.780	41.880	37.034	49
2023-08-17	41.810	41.940	41.680	41.940	37.087	1,607
2023-08-16	42.000	42.200	41.820	41.850	37.007	2,606
2023-08-15	42.140	42.200	41.970	42.160	37.282	3,597
2023-08-14	42.740	42.740	42.320	42.550	37.626	455
2023-08-11	42.980	42.980	41.840	42.240	37.352	524
2023-08-10	42.300	42.300	41.810	41.900	37.052	1,305
2023-08-09	42.750	42.750	42.310	42.310	37.414	459
2023-08-08	45.000	45.000	42.020	42.020	37.158	1,484
2023-08-07	42.940	44.900	42.860	42.880	37.918	669
2023-08-04	43.330	43.500	42.940	42.940	37.971	575
2023-08-03	44.000	44.000	43.400	43.500	38.466	598
2023-08-02	43.300	43.700	42.610	43.510	38.475	522
2023-08-01	43.210	43.250	42.410	43.250	38.245	3,452
2023-07-31	42.640	43.050	42.630	42.940	37.971	934
2023-07-28	42.800	42.900	42.610	42.610	37.679	294
2023-07-27	43.400	43.400	42.790	42.930	37.962	1,464
2023-07-26	43.140	43.140	42.840	42.910	37.945	2,680
2023-07-25	43.360	43.530	43.350	43.530	38.493	73
2023-07-24	43.400	43.400	42.880	42.880	37.918	343
2023-07-21	43.470	43.670	43.380	43.410	38.387	684
2023-07-20	43.510	43.820	43.100	43.710	38.652	406
2023-07-19	43.230	43.310	43.030	43.180	38.184	207
2023-07-18	42.750	42.890	42.390	42.600	37.671	155
2023-07-17	43.010	43.160	42.700	42.750	37.803	185
2023-07-14	42.580	42.990	42.570	42.850	37.892	221
2023-07-13	43.130	43.130	42.580	42.580	37.653	607
2023-07-12	43.100	43.470	42.670	43.130	38.139	1,442
2023-07-11	43.290	43.650	43.170	43.170	38.175	150
2023-07-10	43.330	43.610	43.000	43.290	38.281	189
2023-07-07	43.670	43.670	43.190	43.210	38.210	396
2023-07-06	43.550	44.030	43.350	44.000	38.909	236
2023-07-05	43.520	43.750	43.350	43.550	38.511	398
2023-07-04	43.860	43.860	43.000	43.520	38.484	448
2023-07-03	42.630	43.300	42.600	43.300	38.290	188
2023-06-30	42.470	42.660	42.350	42.490	37.573	505
2023-06-29	42.640	42.640	42.240	42.470	37.556	147
2023-06-28	42.640	42.690	42.140	42.140	37.264	665
2023-06-27	42.450	42.760	42.130	42.650	37.715	363
2023-06-26	43.710	43.710	41.800	42.450	37.538	873
2023-06-23	43.080	43.860	42.960	43.860	38.785	1,510
2023-06-22	44.000	44.000	42.840	43.100	38.113	1,370
2023-06-21	43.950	45.990	42.920	45.990	40.668	804
2023-06-20	44.110	46.500	43.950	43.950	38.864	514
2023-06-19	45.800	45.800	44.200	44.200	39.085	685
2023-06-16	44.160	45.260	44.160	45.260	40.023	64
2023-06-15	44.100	44.600	44.100	44.150	39.041	316
2023-06-14	44.730	44.730	44.100	44.100	38.997	827
2023-06-13	44.230	44.910	44.230	44.730	39.554	192

← NewerPage 14 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.