The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	38.640	39.000	38.380	39.000	37.036	3,895
2025-05-14	38.650	38.650	38.100	38.360	36.428	1,803
2025-05-13	39.860	39.860	38.610	38.800	36.846	1,125
2025-05-12	39.700	40.040	39.510	39.780	37.777	1,022
2025-05-09	40.060	40.060	39.560	39.770	37.767	891
2025-05-08	40.990	40.990	40.170	40.380	38.347	600
2025-05-07	40.700	40.700	40.350	40.630	38.584	717
2025-05-06	40.350	41.020	40.350	40.600	38.556	202
2025-05-05	41.050	41.050	40.170	40.520	38.480	1,021
2025-05-02	40.850	40.850	40.050	40.640	38.594	817
2025-04-30	40.840	41.600	40.840	41.280	39.201	1,448
2025-04-29	40.030	40.980	40.030	40.840	38.783	780
2025-04-28	41.720	41.720	40.680	40.850	38.793	1,239
2025-04-25	42.160	42.360	41.710	42.080	39.961	2,491
2025-04-24	42.280	42.760	41.820	42.160	40.037	2,024
2025-04-23	42.580	43.060	42.460	42.960	40.797	2,459
2025-04-22	42.810	43.620	42.290	42.290	40.160	5,546
2025-04-17	41.510	43.000	41.510	42.810	40.654	8,297
2025-04-16	43.780	43.780	42.200	42.200	40.075	495
2025-04-15	43.910	43.960	43.350	43.350	41.167	59
2025-04-14	43.360	43.700	42.790	43.650	41.452	270
2025-04-11	42.560	43.300	42.560	43.180	41.006	105
2025-04-10	42.900	42.900	42.020	42.550	40.407	347
2025-04-09	41.580	42.670	41.580	42.010	39.895	101
2025-04-08	42.450	42.780	41.400	41.400	39.315	118
2025-04-07	43.510	43.510	42.210	42.450	40.312	707
2025-04-04	44.780	44.940	43.510	43.510	41.319	1,055
2025-04-03	42.730	43.660	42.320	43.260	41.082	618
2025-04-02	43.000	43.080	42.880	43.080	40.911	326
2025-04-01	43.940	43.940	42.900	42.940	40.778	78
2025-03-31	43.680	44.120	43.360	43.680	41.480	287
2025-03-28	43.330	43.840	43.330	43.580	41.386	396
2025-03-27	43.300	43.300	42.910	43.260	41.082	157
2025-03-26	41.860	42.640	41.860	42.640	40.493	453
2025-03-25	41.850	41.850	41.350	41.500	39.410	1,387
2025-03-24	42.500	42.500	41.610	41.920	39.809	737
2025-03-21	42.840	42.840	42.050	42.050	39.933	353
2025-03-20	42.540	42.800	42.150	42.150	40.028	118
2025-03-19	43.250	43.250	42.000	42.000	39.885	1,223
2025-03-18	43.840	43.960	43.150	43.250	41.072	1,143
2025-03-17	43.730	43.900	43.060	43.410	41.224	879
2025-03-14	43.980	43.980	43.130	43.290	41.110	173
2025-03-13	44.250	44.500	43.920	43.980	41.765	215
2025-03-12	45.000	45.000	43.800	43.950	41.737	518
2025-03-11	47.140	47.140	45.400	45.440	43.152	366
2025-03-10	46.420	48.180	46.420	47.520	45.127	1,471
2025-03-07	44.170	47.370	44.170	46.000	43.684	503
2025-03-06	44.100	45.460	44.100	45.350	43.066	28
2025-03-05	45.450	45.450	44.460	44.460	41.859	163
2025-02-28	45.260	45.380	44.960	45.290	42.641	269
2025-02-27	44.360	44.950	44.100	44.890	42.264	210
2025-02-26	45.530	45.900	44.320	44.410	41.812	551
2025-02-25	45.800	45.960	45.470	45.580	42.914	157
2025-02-24	44.740	45.640	44.400	45.240	42.594	125
2025-02-21	43.300	44.730	43.300	44.600	41.991	216
2025-02-20	42.700	43.140	42.520	42.870	40.362	585
2025-02-19	42.200	42.520	42.010	42.520	40.033	264
2025-02-18	41.740	41.900	41.160	41.640	39.204	643
2025-02-17	41.610	41.800	41.510	41.740	39.298	317
2025-02-14	42.000	42.200	41.250	41.250	38.837	372

← NewerPage 7 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.