The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	55.000	55.000	51.400	53.170	46.395	5,175
2022-12-13	53.450	53.900	52.980	53.100	46.334	2,432
2022-12-12	53.270	53.620	52.600	53.450	46.639	4,611
2022-12-09	53.000	53.200	52.260	52.500	45.810	144
2022-12-08	52.380	52.390	51.980	52.260	45.601	1,379
2022-12-07	51.400	52.200	51.400	51.960	45.339	619
2022-12-06	52.100	52.530	51.700	52.000	45.374	1,787
2022-12-05	52.490	52.500	52.070	52.380	45.705	44
2022-12-02	51.600	51.620	51.030	51.460	44.903	528
2022-12-01	51.000	51.800	50.620	51.400	44.850	661
2022-11-30	51.330	52.100	50.390	50.390	43.969	608
2022-11-29	51.150	51.680	51.150	51.330	44.789	1,004
2022-11-28	52.600	52.760	51.800	52.030	45.400	168
2022-11-25	51.500	53.040	51.500	53.040	46.281	481
2022-11-24	51.400	54.990	49.970	51.500	44.937	268
2022-11-23	55.190	55.190	51.700	52.450	45.766	1,205
2022-11-22	52.000	52.390	50.900	51.700	45.112	20,287
2022-11-21	52.000	52.100	50.670	50.670	43.905	667
2022-11-18	51.000	51.000	50.510	51.000	44.191	113
2022-11-17	51.360	51.530	50.610	50.740	43.966	1,024
2022-11-16	49.500	50.850	49.300	50.850	44.061	1,367
2022-11-14	48.960	50.170	48.740	48.990	42.450	1,264
2022-11-11	50.840	50.840	47.500	49.190	42.623	2,766
2022-11-10	50.000	51.000	49.900	50.840	44.053	1,004
2022-11-09	49.060	49.600	48.800	48.970	42.432	494
2022-11-08	49.370	49.710	48.820	48.900	42.372	1,126
2022-11-07	48.320	49.370	47.900	49.370	42.779	524
2022-11-04	48.160	48.320	47.260	48.320	41.869	1,746
2022-11-03	49.210	49.210	48.470	49.210	42.640	1,121
2022-11-01	49.530	49.800	48.670	49.100	42.545	1,107
2022-10-31	51.540	52.100	49.450	49.530	42.917	295
2022-10-28	51.140	52.120	50.810	51.550	44.668	5,007
2022-10-27	49.890	51.280	49.890	50.000	43.325	1,438
2022-10-26	49.690	50.550	48.830	49.620	42.995	1,402
2022-10-25	49.100	49.230	48.430	49.130	42.571	430
2022-10-24	45.460	48.240	45.460	48.220	41.782	500
2022-10-21	46.210	46.210	45.150	45.450	39.382	1,334
2022-10-20	47.570	47.570	46.170	46.210	40.041	582
2022-10-19	47.560	47.900	47.520	47.520	41.176	143
2022-10-18	47.010	47.600	46.710	47.250	40.942	709
2022-10-17	47.700	47.700	46.800	47.010	40.734	485
2022-10-14	47.460	48.240	47.400	47.700	41.332	9,761
2022-10-13	46.550	47.310	46.220	47.310	40.994	1,360
2022-10-11	44.170	45.820	44.170	45.810	39.694	727
2022-10-10	44.300	44.350	43.530	44.170	38.273	3,526
2022-10-07	43.370	44.000	42.770	42.930	37.199	2,967
2022-10-06	44.260	44.260	43.300	43.370	37.580	3,259
2022-10-05	44.660	45.000	43.450	43.740	37.900	21,513
2022-10-04	45.000	45.000	43.840	44.460	38.524	13,390
2022-10-03	44.100	44.100	43.460	44.000	38.126	3,099
2022-09-30	45.450	45.450	44.350	45.270	39.226	2,399
2022-09-29	45.010	45.340	44.630	45.000	38.992	1,304
2022-09-28	44.550	45.010	44.150	45.010	39.001	417
2022-09-27	44.840	44.840	44.220	44.640	38.680	354
2022-09-26	45.000	46.000	45.000	45.770	39.659	98
2022-09-23	44.150	44.810	43.920	44.430	38.498	1,174
2022-09-22	44.600	44.620	43.910	43.910	38.048	940
2022-09-21	43.800	45.540	43.800	44.710	38.741	479
2022-09-20	44.880	44.900	43.600	43.910	38.048	1,398
2022-09-19	46.190	46.190	44.750	44.880	38.888	840

← NewerPage 17 of 21 · 1,252 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.