The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	45.540	45.540	44.220	44.230	39.112	3,295
2023-06-09	45.250	45.400	44.860	44.960	39.758	479
2023-06-07	46.270	46.270	45.240	45.390	40.138	5,036
2023-06-06	46.810	46.810	45.960	46.270	40.916	486
2023-06-02	47.800	50.000	47.430	48.580	42.959	2,553
2023-06-01	48.300	48.350	47.830	47.880	42.061	133
2023-05-31	48.200	48.700	47.950	48.300	42.430	9,785
2023-05-30	47.710	48.600	47.670	47.670	41.876	181
2023-05-29	47.710	48.060	47.710	47.710	41.911	51
2023-05-26	48.020	50.000	47.630	47.710	41.911	360
2023-05-25	47.950	48.310	47.510	48.310	42.438	102
2023-05-24	47.900	47.960	47.600	47.950	42.122	182
2023-05-23	48.130	48.310	47.880	48.150	42.298	246
2023-05-22	48.890	48.890	47.910	48.130	42.280	304
2023-05-19	48.680	48.920	48.250	48.550	42.649	917
2023-05-18	48.010	48.880	47.600	48.880	42.939	1,007
2023-05-17	48.340	48.340	47.600	47.980	42.148	1,884
2023-05-16	49.700	49.700	48.010	48.350	42.473	1,057
2023-05-15	50.600	50.600	49.070	49.070	43.106	230
2023-05-12	50.060	50.100	49.700	49.700	43.659	6,237
2023-05-11	50.460	50.460	49.890	50.060	43.976	510
2023-05-10	50.640	50.800	50.060	50.370	44.248	88
2023-05-09	51.170	51.170	50.740	50.900	44.714	1,378
2023-05-08	51.030	51.640	50.750	51.390	45.144	483
2023-05-05	50.900	51.100	50.660	51.030	44.828	2,003
2023-05-04	50.710	51.090	50.450	50.900	44.714	792
2023-05-03	51.100	51.910	49.900	49.900	43.835	1,924
2023-05-02	48.930	50.200	48.920	49.680	43.642	1,533
2023-04-28	49.530	49.580	48.820	48.920	42.974	18,240
2023-04-27	49.880	49.880	49.130	49.310	43.317	561
2023-04-26	49.580	49.880	49.410	49.880	43.818	247
2023-04-25	49.390	50.100	49.390	50.040	43.958	9,336
2023-04-24	50.200	50.200	49.390	49.390	43.387	324
2023-04-20	49.490	50.200	49.490	49.640	43.607	364
2023-04-19	49.660	50.090	49.650	50.090	44.002	204
2023-04-18	48.820	49.150	48.640	49.150	43.176	223
2023-04-17	48.300	48.730	48.300	48.660	42.746	393
2023-04-14	48.400	48.700	47.870	47.870	42.052	198
2023-04-13	48.480	48.480	47.500	48.390	42.509	100
2023-04-12	49.000	49.000	48.300	48.480	42.588	244
2023-04-11	49.420	49.420	48.690	49.000	43.044	688
2023-04-10	49.500	49.650	49.100	49.430	43.422	595
2023-04-06	49.290	49.630	49.290	49.500	43.484	413
2023-04-05	49.160	49.670	48.940	48.940	42.992	596
2023-04-04	49.900	49.900	48.500	48.940	42.992	37,827
2023-04-03	49.000	49.520	49.000	49.270	43.282	254
2023-03-31	49.200	50.000	48.910	49.010	43.053	550
2023-03-30	49.490	49.950	49.200	49.200	43.220	554
2023-03-29	49.690	49.980	49.490	49.490	43.475	1,401
2023-03-28	49.930	49.930	49.540	49.540	43.519	101
2023-03-27	50.290	50.500	50.270	50.400	44.274	876
2023-03-24	50.000	50.300	49.740	49.990	43.914	365
2023-03-23	49.360	49.610	49.360	49.500	43.484	629
2023-03-22	50.150	50.180	49.210	49.210	43.229	493
2023-03-21	49.510	49.800	48.540	49.740	43.695	251
2023-03-20	49.500	49.940	49.100	49.610	43.580	537
2023-03-17	49.780	49.780	49.400	49.500	43.484	367
2023-03-16	50.310	51.300	49.690	49.780	43.730	101
2023-03-15	50.900	50.900	50.000	50.310	44.195	379
2023-03-14	49.730	49.950	49.700	49.810	43.756	105

← NewerPage 15 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.