The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	32.870	33.310	32.480	33.160	32.094	2,392
2025-10-29	33.900	33.900	32.250	32.700	31.649	4,483
2025-10-28	34.090	34.160	34.090	34.160	33.062	14
2025-10-27	34.000	34.370	33.900	34.100	33.004	170
2025-10-24	33.860	34.150	33.860	34.100	33.004	258
2025-10-23	34.440	34.770	33.960	34.050	32.956	1,830
2025-10-22	34.400	35.000	34.300	34.650	33.536	1,423
2025-10-21	34.540	34.620	34.350	34.550	33.440	160
2025-10-20	34.340	34.790	34.340	34.640	33.527	131
2025-10-17	34.050	34.470	34.050	34.470	33.362	1,022
2025-10-16	34.700	34.700	34.190	34.310	33.207	203
2025-10-15	34.740	34.740	34.150	34.370	33.265	221
2025-10-14	34.340	34.790	34.340	34.790	33.672	1,390
2025-10-13	34.170	34.450	34.000	34.310	33.207	241
2025-10-10	33.550	34.680	33.550	34.680	33.565	3,177
2025-10-09	33.420	33.710	33.410	33.550	32.472	442
2025-10-08	34.480	34.480	33.410	33.600	32.520	1,274
2025-10-07	34.000	34.090	33.390	33.820	32.733	811
2025-10-06	34.240	34.340	33.520	33.520	32.443	4,935
2025-10-03	34.610	34.990	34.610	34.970	33.846	28
2025-10-02	34.780	34.790	34.490	34.610	33.498	759
2025-10-01	34.060	35.050	34.060	35.000	33.875	2,086
2025-09-30	34.500	34.760	34.000	34.760	33.643	1,029
2025-09-29	34.680	34.680	33.850	34.150	33.052	2,457
2025-09-26	34.520	34.720	34.520	34.700	33.585	332
2025-09-25	35.430	35.690	34.550	34.610	33.498	686
2025-09-24	35.000	35.680	35.000	35.680	34.533	145
2025-09-23	35.250	35.590	35.000	35.000	33.875	357
2025-09-22	35.000	35.410	35.000	35.250	34.117	1,090
2025-09-19	34.220	35.230	34.220	35.230	34.098	373
2025-09-18	34.140	34.720	34.140	34.530	33.420	181
2025-09-17	34.300	34.760	34.100	34.100	33.004	614
2025-09-16	34.010	34.520	34.000	34.520	33.411	871
2025-09-15	35.010	35.140	34.080	34.180	33.081	682
2025-09-12	35.850	35.850	34.870	35.000	33.875	578
2025-09-11	36.360	36.360	35.890	36.020	34.862	63
2025-09-10	35.770	36.000	35.650	36.000	34.843	1,077
2025-09-09	36.780	36.780	36.110	36.290	35.124	635
2025-09-08	35.460	36.900	35.460	36.410	35.240	49
2025-09-05	37.140	37.140	36.170	36.800	35.617	354
2025-09-04	35.890	36.980	35.890	36.950	35.762	335
2025-09-03	35.520	36.830	35.520	36.630	35.453	4,518
2025-09-02	38.440	38.440	35.340	35.350	34.214	7,256
2025-09-01	38.140	38.210	36.230	38.160	36.934	470
2025-08-29	37.280	38.550	36.900	38.550	37.311	751
2025-08-28	37.700	37.790	37.070	37.790	36.575	449
2025-08-27	37.620	37.830	37.450	37.830	36.272	183
2025-08-26	37.600	37.620	37.040	37.620	36.070	398
2025-08-25	37.900	37.900	37.460	37.600	36.051	235
2025-08-22	38.000	38.000	37.660	37.920	36.358	441
2025-08-21	37.550	37.780	37.400	37.680	36.128	1,244
2025-08-20	38.120	38.120	37.500	37.550	36.003	91
2025-08-19	37.690	38.100	37.280	38.100	36.531	216
2025-08-18	37.690	37.690	36.950	36.950	35.428	119
2025-08-15	37.900	37.900	37.000	37.310	35.773	223
2025-08-14	37.300	37.700	37.300	37.520	35.975	355
2025-08-13	36.800	37.760	36.800	37.640	36.090	400
2025-08-12	37.000	37.500	36.700	36.800	35.284	452
2025-08-11	38.050	38.050	36.980	37.020	35.495	496
2025-08-08	37.740	37.740	37.360	37.580	36.032	55

← NewerPage 5 of 21 · 1,250 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.