The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.600	32.600	32.430	32.510	32.510	2,015
2026-07-23	32.730	32.730	32.220	32.310	32.310	213
2026-07-22	32.970	32.990	32.730	32.730	32.730	4,007
2026-07-21	32.560	32.710	32.510	32.710	32.710	9
2026-07-20	33.080	33.270	32.660	33.270	33.270	213
2026-07-17	33.810	34.330	32.920	32.920	32.920	1,125
2026-07-16	33.350	33.640	33.280	33.510	33.510	605
2026-07-15	31.720	32.400	31.720	32.070	32.070	142
2026-07-14	31.530	31.870	31.530	31.720	31.720	110
2026-07-13	32.030	32.450	32.030	32.230	32.230	333
2026-07-10	31.490	31.940	31.490	31.890	31.890	201
2026-07-09	31.670	32.060	31.490	31.490	31.490	722
2026-07-08	32.260	32.340	32.120	32.120	32.120	3,014
2026-07-07	31.110	33.050	31.110	32.600	32.600	15
2026-07-06	32.480	32.480	31.650	31.750	31.750	18
2026-07-03	33.000	33.300	30.790	32.340	32.340	480
2026-07-02	32.380	33.110	32.380	32.990	32.990	1,850
2026-07-01	31.640	32.470	31.640	32.250	32.250	305
2026-06-30	31.200	31.510	30.900	30.900	30.900	175
2026-06-29	30.810	31.370	30.650	31.170	31.170	734
2026-06-26	30.850	30.850	30.500	30.500	30.500	2,035
2026-06-25	30.580	30.780	30.580	30.580	30.580	2,427
2026-06-24	28.720	29.790	28.720	29.790	29.790	319
2026-06-23	29.070	29.310	28.980	29.310	29.310	153
2026-06-22	29.610	29.610	28.500	28.650	28.650	294
2026-06-19	29.690	29.690	29.540	29.610	29.610	121
2026-06-18	29.570	29.930	29.530	29.690	29.690	5,687
2026-06-17	29.960	30.220	29.340	29.350	29.350	110
2026-06-16	30.180	30.180	29.920	29.960	29.960	470
2026-06-15	30.660	30.660	30.450	30.490	30.490	7,043
2026-06-12	31.030	31.030	30.870	30.870	30.870	18
2026-06-11	31.150	31.150	30.950	30.950	30.950	143
2026-06-10	30.590	31.100	30.590	30.970	30.970	249
2026-06-09	30.550	30.550	30.550	30.550	30.550	164
2026-06-08	29.110	30.200	28.800	30.110	30.110	460
2026-06-05	30.200	30.200	28.690	29.420	29.420	812
2026-06-03	29.000	30.200	28.600	30.200	29.707	105
2026-06-02	30.010	30.130	29.190	29.200	28.874	1,777
2026-06-01	29.890	29.890	29.460	29.710	29.378	335
2026-05-29	30.740	31.070	30.430	30.430	30.090	363
2026-05-28	30.820	31.110	30.730	30.730	30.387	235
2026-05-27	30.110	31.030	30.110	30.630	30.288	2,033
2026-05-26	29.570	30.100	29.570	30.100	29.764	20
2026-05-25	30.050	30.050	29.540	29.560	29.230	123
2026-05-22	29.710	30.000	29.710	30.000	29.665	289
2026-05-21	29.270	29.620	29.270	29.620	29.289	138
2026-05-20	29.190	29.640	28.980	29.640	29.309	2,512
2026-05-19	29.190	29.570	29.130	29.410	29.081	289
2026-05-18	29.300	29.300	28.650	28.700	28.379	1,956
2026-05-15	29.210	29.670	29.210	29.360	29.032	4,372
2026-05-14	28.990	29.420	28.990	29.000	28.676	1,966
2026-05-13	28.820	29.100	28.530	28.990	28.666	364
2026-05-12	28.120	28.890	28.120	28.600	28.280	383
2026-05-11	29.330	29.330	28.350	28.600	28.280	315
2026-05-08	29.230	29.660	28.940	29.330	29.002	1,307
2026-05-07	28.490	29.200	28.360	29.200	28.874	2,501
2026-05-06	27.480	28.880	27.480	28.230	27.915	2,182
2026-05-05	27.580	27.580	27.190	27.480	27.173	3,766
2026-05-04	28.000	28.000	27.580	27.630	27.321	769
2026-04-30	28.020	28.110	28.020	28.080	27.766	359

← NewerPage 2 of 21 · 1,247 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.