The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	46.340	46.640	46.000	46.550	43.442	1,571
2024-11-12	47.140	47.140	46.100	46.260	43.172	784
2024-11-11	48.000	48.000	47.000	47.000	43.862	335
2024-11-08	47.500	47.640	47.060	47.420	44.254	329
2024-11-07	47.780	47.780	46.600	46.760	43.638	749
2024-11-06	48.740	48.780	47.670	47.670	44.487	170
2024-11-05	48.540	48.540	48.030	48.030	44.823	227
2024-11-04	49.240	49.240	48.000	48.170	44.954	1,160
2024-11-01	48.540	49.240	48.500	49.240	45.953	299
2024-10-31	48.220	49.000	48.220	48.570	45.327	2,300
2024-10-30	49.300	49.300	47.830	48.120	44.907	11,914
2024-10-29	50.340	51.780	49.820	51.780	48.323	302
2024-10-28	49.640	50.140	49.640	49.960	46.625	2,414
2024-10-25	49.820	49.900	49.490	49.790	46.466	834
2024-10-24	50.950	50.950	49.730	49.730	46.410	2,880
2024-10-23	51.190	51.190	50.220	50.440	47.072	72
2024-10-22	50.320	51.120	50.320	50.680	47.296	173
2024-10-21	50.660	51.780	50.620	50.620	47.240	297
2024-10-18	51.000	51.340	50.420	51.340	47.912	403
2024-10-17	50.780	51.040	50.620	50.860	47.464	1,231
2024-10-16	50.750	50.750	50.420	50.420	47.054	515
2024-10-15	49.730	51.130	49.730	50.460	47.091	1,128
2024-10-14	49.580	49.580	49.000	49.030	45.757	5,428
2024-10-11	49.230	49.700	49.230	49.650	46.335	142
2024-10-10	49.220	49.220	48.460	48.480	45.243	398
2024-10-09	48.140	48.740	48.140	48.480	45.243	2,322
2024-10-08	47.760	48.100	47.760	48.100	44.889	132
2024-10-07	47.200	47.480	47.100	47.400	44.235	1,273
2024-10-04	46.840	47.200	46.740	47.200	44.049	2,354
2024-10-03	46.420	47.000	46.420	46.750	43.629	3,364
2024-10-02	47.250	47.300	46.650	46.850	43.722	398
2024-10-01	47.900	48.110	47.650	47.950	44.749	109
2024-09-30	48.500	48.540	47.560	47.640	44.459	1,182
2024-09-27	47.630	48.420	47.630	47.890	44.693	36,328
2024-09-26	47.160	47.430	46.880	47.170	44.021	772
2024-09-25	47.700	47.700	47.220	47.450	44.282	1,456
2024-09-24	47.250	47.520	47.210	47.490	44.319	140
2024-09-23	48.330	48.450	48.000	48.000	44.795	80
2024-09-20	47.950	48.330	47.870	48.270	45.047	210
2024-09-19	47.950	47.950	47.310	47.600	44.422	55,497
2024-09-18	48.050	48.530	47.630	47.880	44.683	49,518
2024-09-17	49.100	49.100	48.030	48.030	44.823	15,682
2024-09-16	50.000	50.000	48.780	48.780	45.523	385,978
2024-09-13	49.150	49.700	49.150	49.500	46.195	525
2024-09-12	49.500	49.580	49.460	49.530	46.223	841
2024-09-11	49.640	49.790	49.290	49.460	46.158	146
2024-09-10	50.790	50.790	50.120	50.320	46.961	236
2024-09-09	50.830	50.830	50.170	50.280	46.923	160
2024-09-06	50.760	50.760	50.220	50.320	46.961	164
2024-09-05	50.850	51.200	50.300	50.480	47.110	414
2024-09-04	50.250	50.900	50.250	50.550	47.175	3,685
2024-09-03	49.700	50.280	48.630	50.220	46.867	1,418
2024-09-02	50.110	50.710	49.370	50.100	46.755	270
2024-08-30	49.930	50.110	49.300	50.110	46.765	502
2024-08-29	50.000	50.000	49.650	49.930	46.597	45
2024-08-28	49.290	49.950	48.780	49.950	46.615	443
2024-08-27	49.280	49.900	48.870	49.900	46.233	309
2024-08-26	49.270	50.040	49.130	49.130	45.520	296
2024-08-23	49.750	49.750	49.090	49.250	45.631	258
2024-08-22	49.200	49.940	49.200	49.940	46.270	1,561

← NewerPage 9 of 21 · 1,251 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.