The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	37.500	37.860	37.320	37.400	35.859	229
2025-08-06	37.060	37.500	36.980	37.500	35.955	388
2025-08-05	36.680	37.460	36.680	37.060	35.533	398
2025-08-04	38.140	38.140	36.600	37.020	35.495	1,606
2025-08-01	38.400	38.400	37.800	37.940	36.377	1,664
2025-07-31	39.580	39.580	38.390	38.390	36.809	966
2025-07-30	39.900	40.500	39.490	39.570	37.940	967
2025-07-29	39.640	39.900	39.460	39.900	38.257	753
2025-07-28	39.740	39.750	39.400	39.470	37.844	1,963
2025-07-25	39.780	39.980	39.280	39.820	38.180	625
2025-07-24	39.740	40.180	39.580	39.780	38.141	285
2025-07-23	40.230	40.580	39.840	39.890	38.247	1,182
2025-07-22	38.520	40.010	38.520	40.010	38.362	2,914
2025-07-21	38.980	38.980	38.440	38.440	36.857	144
2025-07-18	39.340	39.340	38.650	38.800	37.202	569
2025-07-17	38.440	39.170	38.380	38.950	37.346	638
2025-07-16	38.160	38.440	37.850	38.440	36.857	1,012
2025-07-15	38.740	38.800	37.780	37.780	36.224	1,624
2025-07-14	38.060	38.800	37.920	38.760	37.163	598
2025-07-11	36.980	38.150	36.400	37.480	35.936	15,174
2025-07-10	36.240	37.080	35.980	36.980	35.457	441
2025-07-09	35.900	36.240	35.850	36.240	34.747	253
2025-07-08	35.690	36.440	35.500	35.900	34.421	731
2025-07-07	36.460	36.460	35.690	35.690	34.220	646
2025-07-04	37.300	37.300	36.220	36.530	35.025	87
2025-07-03	37.330	37.330	36.180	36.440	34.939	677
2025-07-02	36.580	37.050	36.320	37.050	35.524	256
2025-07-01	35.230	36.500	35.230	36.240	34.747	1,272
2025-06-30	34.990	35.230	34.800	35.160	33.712	912
2025-06-27	35.530	35.580	34.980	34.980	33.539	1,155
2025-06-26	35.890	36.160	35.340	35.540	34.076	422
2025-06-25	36.210	36.370	35.630	35.960	34.479	543
2025-06-24	35.860	35.980	35.610	35.980	34.498	61
2025-06-23	35.820	35.830	35.500	35.660	34.191	335
2025-06-20	35.480	35.740	35.300	35.660	34.191	481
2025-06-18	35.940	35.940	35.120	35.470	34.009	244
2025-06-17	35.260	35.800	35.250	35.580	34.114	483
2025-06-16	36.300	36.310	35.240	35.500	34.038	1,465
2025-06-13	37.050	37.200	36.070	36.300	34.805	145
2025-06-12	36.350	36.680	36.350	36.680	35.169	297
2025-06-11	36.520	36.840	36.400	36.400	34.901	744
2025-06-10	36.760	37.360	36.700	37.060	35.533	372
2025-06-09	37.420	37.420	36.700	37.060	35.533	542
2025-06-06	37.120	37.700	37.100	37.220	35.687	190
2025-06-05	37.740	37.740	36.980	37.180	35.649	373
2025-06-04	37.780	37.980	37.500	37.500	35.955	288
2025-06-03	38.220	38.220	37.180	37.780	36.224	735
2025-06-02	38.150	38.150	37.500	37.740	36.185	1,525
2025-05-30	38.230	38.800	37.800	38.080	36.511	367
2025-05-29	37.800	38.840	37.750	38.610	37.020	301
2025-05-28	37.990	38.180	37.680	37.850	35.944	914
2025-05-27	37.140	37.920	37.140	37.910	36.001	599
2025-05-26	36.750	37.600	36.750	37.550	35.659	115
2025-05-23	37.170	37.600	36.960	37.360	35.479	3,597
2025-05-22	37.900	37.900	36.880	37.540	35.650	916
2025-05-21	39.890	39.890	37.640	37.660	35.764	2,135
2025-05-20	39.010	39.980	39.010	39.980	37.967	661
2025-05-19	39.500	39.600	39.200	39.350	37.369	980
2025-05-16	39.560	39.560	38.960	39.400	37.416	3,223
2025-05-15	38.640	39.000	38.380	39.000	37.036	3,895

← NewerPage 6 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.