The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	41.000	42.200	40.860	42.200	39.732	200
2025-02-12	41.380	41.440	39.650	40.900	38.508	610
2025-02-11	42.180	42.380	41.960	42.380	39.901	76
2025-02-10	42.260	42.260	41.600	41.840	39.393	320
2025-02-07	41.060	42.300	41.060	42.300	39.826	1,447
2025-02-06	41.990	41.990	41.520	41.520	39.091	18,061
2025-02-05	41.900	41.900	41.160	41.570	39.138	390
2025-02-04	42.910	42.910	41.190	41.360	38.941	1,776
2025-02-03	43.580	43.960	42.610	42.750	40.249	440
2025-01-31	44.300	44.300	43.500	43.580	41.031	456
2025-01-30	44.240	44.450	43.740	44.230	41.643	234
2025-01-29	43.680	44.770	43.400	44.770	42.151	635
2025-01-28	44.760	44.760	43.100	43.100	40.579	236
2025-01-27	43.920	45.000	43.920	44.770	42.151	253
2025-01-24	42.770	43.480	42.690	43.480	40.937	192
2025-01-23	43.220	43.520	42.700	42.900	40.391	595
2025-01-22	44.400	44.400	43.050	43.200	40.673	499
2025-01-21	44.500	44.720	44.280	44.500	41.897	349
2025-01-20	44.860	44.860	44.490	44.500	41.897	270
2025-01-17	44.260	44.440	44.140	44.280	41.690	137
2025-01-16	43.060	43.740	43.000	43.740	41.182	233
2025-01-15	43.450	43.450	43.060	43.350	40.814	83
2025-01-14	44.000	44.000	43.260	43.580	41.031	254
2025-01-13	43.700	44.280	43.480	44.000	41.426	498
2025-01-10	45.440	45.440	43.620	43.700	41.144	1,136
2025-01-09	45.760	46.100	45.000	46.100	43.403	477
2025-01-08	45.940	45.940	44.940	45.100	42.462	625
2025-01-07	46.050	46.050	45.160	45.160	42.518	958
2025-01-06	47.970	47.970	46.050	46.300	43.592	443
2025-01-03	47.600	47.970	47.320	47.970	45.164	166
2025-01-02	48.150	48.150	47.280	47.330	44.562	267
2024-12-30	47.240	47.440	46.760	46.760	44.025	214
2024-12-27	47.440	47.760	47.280	47.280	44.514	157
2024-12-26	47.120	47.440	47.060	47.200	44.439	574
2024-12-23	46.880	47.260	46.600	47.000	44.251	426
2024-12-20	46.060	46.640	45.610	46.500	43.780	151
2024-12-19	47.370	47.370	46.190	46.440	43.724	110
2024-12-18	48.020	48.020	46.450	47.720	44.929	150
2024-12-17	47.840	48.500	47.400	47.780	44.985	65
2024-12-16	47.660	48.000	47.280	47.380	44.609	104
2024-12-13	47.440	48.230	47.440	47.940	45.136	110
2024-12-12	46.800	47.740	46.220	47.360	44.590	239
2024-12-11	47.740	47.740	46.800	46.800	44.063	128
2024-12-10	47.480	48.340	47.440	47.740	44.948	100
2024-12-09	48.090	48.580	46.720	48.400	45.569	416
2024-12-06	46.480	47.100	46.480	46.920	44.175	390
2024-12-05	46.560	46.640	45.900	46.480	43.761	503
2024-12-04	47.340	47.340	46.550	46.550	43.827	296
2024-12-03	48.100	48.100	47.610	47.780	44.985	554
2024-12-02	48.000	48.480	47.620	48.100	45.286	810
2024-11-29	48.080	48.480	47.650	48.000	45.192	2,404
2024-11-28	47.420	47.420	47.000	47.100	44.345	21
2024-11-27	47.350	47.600	46.730	47.420	44.646	294
2024-11-26	46.380	46.640	46.090	46.580	43.470	459
2024-11-25	45.500	47.080	45.500	46.760	43.638	1,180
2024-11-22	45.100	46.050	45.100	46.000	42.929	1,481
2024-11-21	45.100	45.340	44.860	45.050	42.042	272
2024-11-19	44.940	44.940	43.980	43.980	41.044	1,743
2024-11-18	45.790	45.790	44.640	44.800	41.809	486
2024-11-14	46.550	46.740	46.130	46.130	43.050	1,569

← NewerPage 8 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.