The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	45.590	46.080	45.410	45.490	39.417	1,813
2022-09-15	45.570	45.690	45.270	45.270	39.226	157
2022-09-14	45.490	45.880	45.050	45.050	39.036	375
2022-09-13	47.280	47.280	45.490	45.490	39.417	2,783
2022-09-12	46.960	47.400	46.720	46.850	40.595	3,390
2022-09-09	47.260	47.300	46.660	47.030	40.751	3,524
2022-09-08	49.020	49.020	46.700	46.700	40.465	7,526
2022-09-06	47.340	50.180	47.340	48.990	42.450	6,222
2022-09-05	48.010	48.590	46.060	47.260	40.950	241
2022-09-02	49.350	50.730	48.340	48.790	42.276	9,112
2022-09-01	48.000	49.360	47.880	49.350	42.761	3,050
2022-08-31	49.150	49.150	48.730	48.740	42.233	9,371
2022-08-30	48.870	48.870	47.550	47.680	41.314	264
2022-08-29	48.000	48.120	47.770	47.950	41.548	500
2022-08-26	48.930	49.140	48.250	48.250	41.808	635
2022-08-25	49.950	50.000	49.110	49.260	42.683	2,765
2022-08-24	49.280	49.720	49.280	49.720	43.082	735
2022-08-23	49.650	49.650	48.970	49.280	42.395	881
2022-08-22	49.700	49.940	49.250	49.650	42.713	726
2022-08-19	49.750	49.860	49.530	49.700	42.756	232
2022-08-18	49.160	49.400	48.900	49.350	42.455	718
2022-08-17	50.420	50.420	49.400	49.500	42.584	433
2022-08-16	49.350	50.100	49.350	49.800	42.842	533
2022-08-15	49.250	49.600	47.450	49.440	42.532	1,086
2022-08-12	49.890	49.890	48.850	49.000	42.154	565
2022-08-11	49.140	50.490	49.140	49.870	42.902	1,046
2022-08-10	48.810	49.350	48.700	49.350	42.455	110
2022-08-09	48.030	49.400	47.950	49.240	42.360	475
2022-08-08	48.450	48.800	48.130	48.450	41.681	1,272
2022-08-05	48.350	48.440	48.000	48.300	41.552	4,891
2022-08-04	48.900	48.900	48.110	48.250	41.509	221
2022-08-03	48.500	49.660	48.500	49.660	42.722	748
2022-08-02	48.960	49.050	48.530	49.050	42.197	3,788
2022-08-01	47.530	48.760	47.530	48.300	41.552	1,080
2022-07-29	47.690	47.910	47.260	47.560	40.915	26,898
2022-07-28	47.740	48.210	47.200	48.120	41.397	25,273
2022-07-27	50.000	50.000	47.000	47.800	41.122	32,600
2022-07-26	51.180	51.740	51.080	51.470	44.279	5,002
2022-07-25	52.000	52.200	51.130	51.130	43.986	19,501
2022-07-22	52.040	52.490	51.500	52.390	45.070	938
2022-07-21	51.650	52.300	51.650	52.040	44.769	683
2022-07-20	52.320	52.320	51.860	52.200	44.907	2,317
2022-07-19	52.150	52.360	52.030	52.350	45.036	190
2022-07-18	51.450	52.480	51.200	51.930	44.675	891
2022-07-15	53.200	53.200	51.100	51.450	44.262	4,075
2022-07-14	53.020	53.250	52.200	52.520	45.182	1,302
2022-07-13	52.720	53.170	49.890	53.000	45.595	2,479
2022-07-12	51.650	52.980	51.650	52.720	45.354	2,418
2022-07-11	50.460	51.970	50.150	51.920	44.666	1,811
2022-07-08	50.750	51.000	50.460	50.460	43.410	950
2022-07-07	51.580	51.850	50.870	50.960	43.840	541
2022-07-06	50.950	52.140	50.950	51.870	44.623	4,263
2022-07-05	51.200	51.750	50.570	51.300	44.133	3,646
2022-07-04	51.200	51.200	48.500	50.180	43.169	5,983
2022-07-01	50.530	51.290	50.390	51.200	44.047	3,648
2022-06-30	49.170	50.390	49.150	49.970	42.988	10,907
2022-06-29	48.730	50.010	48.730	49.150	42.283	2,807
2022-06-28	50.550	50.560	49.420	49.730	42.782	1,337
2022-06-27	49.900	50.740	49.900	50.450	43.401	2,994
2022-06-24	49.990	50.440	49.790	50.380	43.341	1,475

← NewerPage 18 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.