The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	30.050	30.500	29.910	29.910	29.252	1,870
2026-01-28	30.690	30.860	30.000	30.050	29.389	880
2026-01-27	31.460	31.460	30.650	30.700	30.025	3,586
2026-01-26	30.700	31.140	30.520	31.140	30.455	4,850
2026-01-23	30.150	30.700	30.130	30.700	30.025	6,290
2026-01-22	29.730	30.190	29.560	29.960	29.301	6,607
2026-01-21	30.980	30.980	29.370	29.730	29.076	17,005
2026-01-20	31.780	32.170	31.230	32.020	31.316	1,624
2026-01-19	31.620	32.970	31.410	31.780	31.081	37
2026-01-16	32.640	32.640	31.620	31.620	30.925	1,647
2026-01-15	32.680	32.680	32.310	32.310	31.600	71
2026-01-14	31.630	33.020	31.410	32.400	31.688	5,544
2026-01-13	31.630	31.850	31.540	31.780	31.081	117
2026-01-12	31.550	31.700	31.400	31.400	30.710	1,965
2026-01-09	31.270	31.770	31.150	31.550	30.856	1,064
2026-01-08	31.250	31.820	30.980	31.760	31.062	3,338
2026-01-07	31.970	31.970	31.030	31.130	30.446	1,752
2026-01-06	32.520	32.520	31.600	31.650	30.954	4,762
2026-01-05	33.350	33.350	32.190	32.190	31.482	5,586
2026-01-02	33.820	33.820	32.850	33.350	32.617	110
2025-12-30	33.470	33.750	33.290	33.480	32.744	221
2025-12-29	33.690	34.050	33.580	33.720	32.979	2,717
2025-12-26	33.430	33.430	33.110	33.380	32.646	2,164
2025-12-23	33.750	33.910	32.710	32.830	32.108	4,060
2025-12-22	33.970	34.210	33.710	33.750	33.008	1,103
2025-12-19	34.040	34.040	33.730	33.970	33.223	4,323
2025-12-18	34.050	34.410	34.050	34.260	33.507	1,279
2025-12-17	34.000	34.490	33.990	34.260	33.507	1,936
2025-12-16	33.420	33.990	33.420	33.530	32.793	1,334
2025-12-15	32.480	33.420	32.400	33.420	32.685	2,255
2025-12-12	32.800	33.590	32.800	33.000	32.274	609
2025-12-11	33.300	33.300	32.830	32.830	32.108	290
2025-12-10	33.260	33.410	33.100	33.300	32.568	635
2025-12-09	33.480	33.730	32.630	33.020	32.294	1,641
2025-12-08	33.410	33.480	32.730	33.480	32.744	2,298
2025-12-05	32.780	33.490	32.780	33.410	32.675	455
2025-12-04	33.060	33.100	32.660	32.660	31.942	1,389
2025-12-03	33.550	33.550	33.100	33.100	32.372	166
2025-12-02	34.070	34.080	32.930	33.210	32.480	3,476
2025-12-01	33.980	34.100	33.610	34.050	33.301	2,433
2025-11-28	33.500	34.560	33.500	34.500	33.741	1,915
2025-11-27	34.600	34.600	34.210	34.210	33.458	35
2025-11-26	34.060	34.530	34.030	34.090	32.994	449
2025-11-25	33.700	34.550	33.700	33.940	32.849	182
2025-11-24	34.490	34.490	33.700	33.700	32.617	1,940
2025-11-21	33.430	34.390	33.430	34.390	33.285	4,600
2025-11-19	33.170	33.350	33.100	33.260	32.191	5,828
2025-11-18	32.670	33.420	32.590	33.310	32.239	814
2025-11-17	33.030	33.030	32.700	32.700	31.649	6,362
2025-11-14	33.240	33.350	32.590	32.830	31.775	1,411
2025-11-13	33.220	33.220	33.100	33.100	32.036	57
2025-11-12	32.410	32.870	32.410	32.870	31.814	69
2025-11-11	32.710	32.710	32.140	32.450	31.407	1,196
2025-11-10	32.080	32.510	32.080	32.380	31.339	468
2025-11-07	32.050	32.340	31.830	31.830	30.807	788
2025-11-06	32.290	32.600	31.810	31.940	30.913	1,446
2025-11-05	32.600	32.600	32.170	32.350	31.310	1,595
2025-11-04	33.070	33.070	32.430	32.600	31.552	190
2025-11-03	33.150	33.150	32.100	32.650	31.601	1,701
2025-10-31	33.070	33.580	32.870	33.100	32.036	746

← NewerPage 4 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.