The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	49.730	49.950	49.700	49.810	43.756	105
2023-03-13	49.500	50.280	49.500	49.900	43.835	206
2023-03-10	48.920	49.530	48.860	49.530	43.510	1,666
2023-03-09	49.660	49.660	48.060	48.500	42.605	2,619
2023-03-08	50.040	53.000	48.500	48.700	42.781	737
2023-03-07	50.170	50.180	49.850	50.040	43.663	7,330
2023-03-06	50.670	50.680	50.170	50.170	43.777	44,899
2023-03-03	50.500	50.830	49.880	50.680	44.222	127,245
2023-03-02	49.700	51.000	49.700	50.500	44.065	521
2023-03-01	50.910	50.910	49.490	49.610	43.288	524
2023-02-28	51.500	51.510	50.900	50.910	44.423	1,282
2023-02-27	51.360	52.000	51.250	51.480	44.920	401
2023-02-24	50.800	51.800	50.800	51.570	44.999	236
2023-02-23	51.300	51.300	50.300	51.140	44.623	238
2023-02-22	51.810	51.930	51.300	51.300	44.763	98
2023-02-17	51.910	51.910	51.300	51.810	45.208	436
2023-02-16	52.650	52.660	51.510	51.910	45.295	78
2023-02-15	52.150	52.300	51.530	52.120	45.478	63
2023-02-14	52.040	52.470	51.480	52.200	45.548	9,421
2023-02-13	51.810	52.150	51.720	52.040	45.409	512
2023-02-10	51.110	52.140	51.110	51.920	45.304	89
2023-02-08	50.700	51.600	50.700	50.960	44.466	416
2023-02-07	51.010	51.420	50.800	51.230	44.702	2,304
2023-02-06	50.730	51.550	50.730	51.370	44.824	9,221
2023-02-03	51.000	51.880	50.270	50.640	44.187	4,502
2023-02-02	50.830	50.830	49.650	50.700	44.239	111,960
2023-02-01	51.250	51.800	51.190	51.600	45.025	210,228
2023-01-31	51.430	51.900	51.030	51.030	44.527	309
2023-01-30	50.620	51.600	50.000	51.430	44.876	660
2023-01-27	50.210	50.770	49.780	50.620	44.170	440
2023-01-26	50.810	51.100	49.780	50.210	43.812	116
2023-01-25	50.960	51.340	50.000	50.210	43.812	5,934
2023-01-24	51.600	52.000	50.970	51.040	44.536	837
2023-01-23	52.100	52.320	51.240	52.200	45.548	511
2023-01-20	52.320	52.320	51.400	51.790	45.190	429
2023-01-19	50.990	52.190	50.990	51.700	45.112	587
2023-01-18	54.230	54.230	50.990	50.990	44.492	967
2023-01-17	54.000	54.350	54.000	54.000	47.119	456
2023-01-16	54.160	54.570	53.610	54.570	47.616	783
2023-01-13	54.180	54.360	53.680	54.150	47.250	3,684
2023-01-12	51.420	54.540	51.420	54.180	47.276	493
2023-01-11	55.300	55.300	54.450	54.560	47.608	629
2023-01-10	55.050	55.470	55.050	55.300	48.253	238
2023-01-09	56.430	56.570	55.430	55.430	48.367	887
2023-01-06	54.560	56.020	54.560	55.810	48.698	239
2023-01-05	56.290	56.290	55.390	55.390	48.332	338
2023-01-04	55.450	56.520	55.380	56.290	49.117	5,588
2023-01-03	54.500	55.660	54.250	55.330	48.279	2,975
2023-01-02	53.170	54.900	53.170	54.500	47.555	172
2022-12-29	53.250	53.900	53.170	53.170	46.395	103
2022-12-28	54.070	54.070	53.250	53.250	46.464	140
2022-12-27	52.290	54.070	52.290	54.070	47.180	416
2022-12-26	52.970	52.970	51.980	52.930	46.185	190
2022-12-23	52.030	52.540	51.930	52.500	45.810	335
2022-12-22	52.400	52.400	51.250	52.030	45.400	259
2022-12-21	51.590	52.400	51.590	52.400	45.723	138
2022-12-20	53.000	53.000	51.100	51.740	45.147	1,434
2022-12-19	53.350	53.640	52.690	52.690	45.976	3,078
2022-12-16	51.440	52.610	51.440	52.610	45.906	2,003
2022-12-15	53.170	53.170	52.420	52.880	46.142	2,529

← NewerPage 16 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.