The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	47.850	49.570	47.850	49.400	42.498	3,235
2022-06-22	47.730	48.850	47.730	48.400	41.638	1,935
2022-06-21	46.000	48.000	45.840	48.000	41.294	1,251
2022-06-20	45.550	46.440	45.390	45.540	39.177	993
2022-06-17	46.030	46.190	44.670	44.680	38.437	1,603
2022-06-15	46.300	46.830	45.600	45.630	39.255	1,033
2022-06-14	46.400	46.400	45.990	46.300	39.831	2,533
2022-06-13	46.700	47.210	46.070	46.140	39.693	2,401
2022-06-10	45.680	47.100	45.680	46.640	40.124	1,925
2022-06-09	45.750	46.540	45.740	45.930	39.513	1,953
2022-06-08	45.300	45.870	44.920	45.750	39.358	3,194
2022-06-07	43.810	45.450	43.650	45.120	38.816	1,184
2022-06-06	43.500	44.160	43.500	43.810	37.689	2,972
2022-06-03	43.500	44.130	43.070	43.210	37.173	1,619
2022-06-02	44.990	44.990	41.560	43.160	37.130	9,141
2022-06-01	44.500	45.070	44.000	44.970	38.687	193,882
2022-05-31	44.460	45.240	43.810	44.680	38.437	27,870
2022-05-30	44.750	44.750	43.940	44.060	37.904	920
2022-05-27	44.400	44.750	43.520	44.750	38.498	2,703
2022-05-26	45.420	45.420	42.780	44.730	38.481	20,903
2022-05-25	47.500	48.450	47.500	47.960	41.259	1,865
2022-05-24	47.250	47.780	46.610	47.780	40.807	1,894
2022-05-23	46.470	47.250	46.350	46.780	39.953	2,609
2022-05-20	47.260	47.470	46.020	46.780	39.953	3,627
2022-05-19	48.000	48.030	46.700	47.190	40.303	1,501
2022-05-18	53.360	53.500	48.400	48.880	41.746	10,640
2022-05-17	53.750	53.950	53.080	53.360	45.572	9,378
2022-05-16	55.920	55.920	55.920	55.920	47.759	0
2022-05-13	55.020	55.970	55.020	55.920	47.759	2,950
2022-05-12	56.000	56.300	54.930	55.020	46.990	2,203
2022-05-11	56.220	56.320	55.440	56.040	47.861	1,598
2022-05-10	56.000	57.600	55.440	56.000	47.827	4,330
2022-05-09	55.260	57.350	55.260	56.720	48.442	6,534
2022-05-06	55.120	56.000	54.580	55.330	47.255	5,862
2022-05-05	53.110	54.750	53.110	54.150	46.247	4,955
2022-05-04	53.040	53.720	52.700	52.930	45.205	3,711
2022-05-03	52.930	53.240	52.210	52.250	44.624	3,469
2022-05-02	53.990	54.050	52.400	53.250	45.478	52,254
2022-04-29	53.200	54.500	52.600	52.820	45.111	16,254
2022-04-28	53.520	55.060	53.520	53.700	45.863	2,309
2022-04-27	53.100	54.200	52.550	53.400	45.606	256,087
2022-04-26	53.000	53.760	52.800	53.050	45.307	4,953
2022-04-25	52.000	53.000	51.400	53.000	45.265	6,713
2022-04-22	50.740	53.120	50.740	52.000	44.411	13,072
2022-04-20	49.900	50.390	49.850	50.180	42.856	1,691
2022-04-19	49.300	50.400	48.950	49.850	42.574	2,940
2022-04-18	49.550	49.690	48.950	49.200	42.019	2,815
2022-04-14	49.890	50.000	49.470	49.550	42.318	2,268
2022-04-13	48.000	49.450	47.990	49.400	42.190	7,593
2022-04-12	48.350	49.160	47.510	48.200	41.165	3,635
2022-04-11	48.040	49.130	48.010	48.350	41.293	4,904
2022-04-08	47.970	48.850	47.820	48.040	41.029	4,434
2022-04-07	47.300	49.880	47.100	48.300	41.251	36,999
2022-04-06	46.290	47.550	46.200	47.110	40.234	37,959
2022-04-05	46.040	46.820	45.990	46.600	39.799	7,216
2022-04-04	46.700	46.700	44.940	46.490	39.705	26,100
2022-04-01	46.470	46.750	46.000	46.700	39.884	218,259
2022-03-31	46.970	47.040	46.460	46.610	39.807	373
2022-03-30	46.660	47.000	46.320	47.000	40.140	472
2022-03-29	47.400	47.400	46.600	46.850	40.012	1,037

← NewerPage 19 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.