The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	27.850	28.150	27.830	28.050	27.737	1,581
2026-04-28	27.400	28.070	27.400	27.870	27.559	10,713
2026-04-27	27.490	27.490	27.220	27.220	26.916	296
2026-04-24	27.110	27.930	27.110	27.210	26.906	1,304
2026-04-23	27.360	27.600	26.950	27.550	27.242	675
2026-04-22	27.500	27.510	27.100	27.260	26.955	1,962
2026-04-20	27.760	28.160	27.560	27.560	27.252	488
2026-04-17	28.070	28.320	28.030	28.030	27.717	9,112
2026-04-16	28.220	28.320	28.030	28.060	27.746	1,220
2026-04-15	27.670	27.760	27.250	27.410	27.104	8,625
2026-04-14	27.800	27.890	27.500	27.670	27.361	9,669
2026-04-13	28.760	28.760	27.890	27.990	27.677	15,706
2026-04-10	29.390	29.480	28.770	28.900	28.577	2,170
2026-04-09	29.140	29.600	28.980	29.500	29.170	351
2026-04-08	29.680	29.680	29.050	29.140	28.814	592
2026-04-07	30.110	30.200	29.990	30.110	29.773	348
2026-04-06	29.400	30.300	29.400	30.300	29.961	641
2026-04-02	28.990	29.390	28.850	29.380	29.052	3,616
2026-04-01	29.020	29.040	28.470	28.740	28.419	536
2026-03-31	29.210	29.210	28.920	28.990	28.666	250
2026-03-30	29.280	29.490	29.220	29.450	29.121	422
2026-03-27	28.900	29.150	28.820	28.990	28.666	1,033
2026-03-26	27.890	28.700	27.890	28.190	27.875	268
2026-03-25	28.070	28.070	27.940	27.940	27.628	675
2026-03-24	28.200	28.440	28.200	28.320	28.003	2,243
2026-03-23	28.550	28.720	27.710	27.760	27.450	5,450
2026-03-20	28.760	28.890	28.500	28.720	28.399	6,365
2026-03-19	29.270	29.530	28.540	28.620	28.300	11,249
2026-03-18	29.860	29.900	28.730	28.890	28.567	34,090
2026-03-17	30.100	30.100	29.630	29.950	29.615	294
2026-03-16	29.640	30.130	29.640	29.800	29.467	435
2026-03-13	29.770	30.160	29.250	30.160	29.823	1,681
2026-03-12	29.900	30.010	29.250	29.470	29.141	336
2026-03-11	30.570	30.720	29.680	29.900	29.566	3,523
2026-03-10	31.170	31.170	30.570	30.640	30.298	4,051
2026-03-09	31.740	31.930	31.690	31.890	31.534	2,550
2026-03-06	31.390	31.960	31.040	31.740	31.385	618
2026-03-05	32.210	32.210	31.400	31.400	31.049	2,309
2026-03-04	32.510	32.510	31.070	31.710	31.013	2,274
2026-03-03	31.780	32.220	31.780	32.220	31.512	1,604
2026-03-02	32.140	32.140	31.400	31.410	30.719	1,747
2026-02-27	32.030	32.110	31.750	31.760	31.062	890
2026-02-26	31.660	31.810	31.350	31.680	30.983	848
2026-02-25	31.850	32.020	31.090	31.380	30.690	1,396
2026-02-24	31.880	32.000	31.430	32.000	31.296	1,939
2026-02-23	31.360	31.770	31.270	31.770	31.071	941
2026-02-20	31.410	31.510	31.110	31.360	30.670	4,125
2026-02-19	31.340	31.500	31.130	31.130	30.446	5,025
2026-02-18	31.380	31.580	31.370	31.370	30.680	241
2026-02-13	31.700	32.610	31.700	32.510	31.795	252
2026-02-12	31.800	32.040	31.440	31.700	31.003	2,049
2026-02-11	30.720	32.540	29.810	32.540	31.825	24,665
2026-02-10	31.830	32.650	31.830	31.990	31.287	957
2026-02-09	32.190	32.190	31.810	31.870	31.169	289
2026-02-06	32.130	32.250	31.930	32.190	31.482	846
2026-02-05	32.200	32.550	31.760	32.250	31.541	4,078
2026-02-04	31.320	32.450	31.190	32.210	31.502	178
2026-02-03	30.810	31.550	30.420	31.200	30.514	227
2026-02-02	31.020	31.200	30.700	30.900	30.221	122
2026-01-30	29.910	31.130	29.910	31.130	30.446	462

← NewerPage 3 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.