The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.930	29.930	29.160	29.160	29.160	121
2026-10-16	29.650	30.000	29.580	29.990	29.990	9,147
2026-10-15	29.530	29.530	29.290	29.410	29.410	563
2026-10-14	28.540	28.540	28.460	28.460	28.460	514
2026-10-13	28.500	28.500	27.800	28.260	28.260	404
2026-10-09	28.000	28.000	27.330	27.610	27.610	2,320
2026-10-08	28.270	28.270	27.550	27.720	27.720	648
2026-10-07	27.480	27.550	27.160	27.470	27.470	606
2026-10-06	27.440	27.540	27.000	27.540	27.540	912
2026-10-05	28.140	28.140	27.300	27.300	27.300	9,972
2026-10-02	29.370	29.370	28.990	28.990	28.990	593
2026-10-01	29.590	29.590	28.860	29.270	29.270	1,365
2026-09-30	30.700	30.700	29.530	29.530	29.530	436
2026-09-29	30.700	30.700	30.700	30.700	30.700	0
2026-09-28	30.640	31.070	30.640	30.700	30.700	133
2026-09-25	30.800	30.830	30.670	30.670	30.670	114
2026-09-24	30.910	30.980	30.800	30.800	30.800	367
2026-09-23	31.000	31.000	30.470	30.520	30.520	265
2026-09-22	31.500	31.500	30.700	30.700	30.700	47
2026-09-21	31.300	31.300	31.030	31.060	31.060	280
2026-09-18	31.560	31.800	31.380	31.650	31.650	59
2026-09-17	32.130	32.130	31.680	31.680	31.680	446
2026-09-16	31.920	32.030	31.860	32.030	32.030	88
2026-09-15	30.660	31.440	30.510	31.170	31.170	281
2026-09-14	33.120	33.120	31.230	31.230	31.230	3,314
2026-09-11	30.970	32.790	30.770	32.790	32.790	5,065
2026-09-10	31.750	31.750	30.970	31.130	31.130	1,170
2026-09-09	31.790	31.830	31.510	31.640	31.640	1,007
2026-09-08	31.650	31.650	31.050	31.500	31.500	1,043
2026-09-04	32.570	33.680	31.500	31.500	31.500	239
2026-09-03	32.540	34.760	32.360	32.570	32.059	957
2026-09-02	33.450	33.750	33.410	33.670	33.141	167
2026-09-01	33.340	33.940	33.290	33.290	32.767	132
2026-08-31	33.260	33.500	33.120	33.340	32.816	179
2026-08-28	32.970	33.120	32.730	33.120	33.120	33
2026-08-27	32.040	32.630	32.030	32.310	32.310	1,167
2026-08-26	31.580	32.630	31.400	31.650	31.650	1,139
2026-08-25	32.730	32.740	32.440	32.740	32.740	47
2026-08-24	32.790	33.250	32.790	33.250	33.250	66
2026-08-21	33.500	33.500	32.790	32.790	32.790	55
2026-08-20	33.500	33.500	33.010	33.170	33.170	1,513
2026-08-19	32.590	33.250	32.380	33.230	33.230	142
2026-08-18	32.590	32.590	32.470	32.590	32.590	2,020
2026-08-17	33.270	33.270	32.020	32.230	32.230	93
2026-08-14	32.610	33.220	32.610	33.160	33.160	1,455
2026-08-13	32.530	32.680	32.350	32.610	32.610	2,187
2026-08-12	31.330	31.620	31.330	31.620	31.620	2,045
2026-08-11	31.710	31.800	31.360	31.800	31.800	223
2026-08-10	32.600	32.600	31.620	31.650	31.650	56
2026-08-07	32.220	32.270	32.010	32.270	32.270	430
2026-08-06	32.230	32.390	31.550	31.650	31.650	1,292
2026-08-05	33.500	33.670	32.700	32.800	32.800	3,027
2026-08-04	32.820	34.000	32.700	34.000	34.000	161
2026-08-03	35.000	35.000	33.190	33.490	33.490	77
2026-07-31	33.180	33.180	32.900	33.030	33.030	86
2026-07-30	35.520	35.520	33.470	33.470	33.470	88
2026-07-29	35.000	36.000	35.000	35.170	35.170	1,132
2026-07-28	33.480	35.300	33.480	34.980	34.980	858
2026-07-27	32.510	33.480	32.510	33.480	33.480	2,067
2026-07-24	32.600	32.600	32.430	32.510	32.510	2,015

Page 1 of 21 · 1,249 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.