The Kraft Heinz Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	51.970	51.970	50.460	51.130	43.384	407
2021-12-28	50.160	50.500	49.850	50.380	42.747	3,573
2021-12-27	50.500	50.500	49.570	49.770	42.230	273
2021-12-23	49.820	50.550	49.750	50.180	42.578	712
2021-12-22	49.260	50.180	49.260	49.820	42.272	396
2021-12-21	50.000	50.800	49.980	50.200	42.595	1,386
2021-12-20	51.970	51.970	49.810	50.350	42.722	335
2021-12-17	51.210	51.690	50.700	50.740	43.053	2,433
2021-12-16	49.560	51.500	49.220	51.500	43.698	2,373
2021-12-15	49.850	49.930	49.640	49.640	42.119	641
2021-12-14	48.890	49.760	48.420	49.330	41.856	1,462
2021-12-13	48.040	49.210	47.940	48.890	41.483	946
2021-12-10	46.630	47.770	46.630	47.760	40.524	428
2021-12-09	46.080	46.810	45.950	46.520	39.472	358
2021-12-08	48.000	48.000	45.830	45.840	38.895	2,362
2021-12-07	48.840	48.840	48.320	48.360	41.033	452
2021-12-06	47.920	49.130	47.860	48.840	41.441	1,030
2021-12-03	47.060	47.770	46.720	47.500	40.304	248
2021-12-02	46.730	47.210	46.300	46.860	39.761	482
2021-12-01	47.060	47.810	46.800	46.800	39.710	45,314
2021-11-30	48.970	48.970	47.060	47.130	39.990	682
2021-11-29	48.200	49.030	48.200	48.970	41.551	1,046
2021-11-26	48.660	49.000	48.400	48.790	41.398	672
2021-11-25	49.530	50.500	47.300	47.330	40.159	823
2021-11-24	49.400	49.750	48.750	49.750	42.213	2,839
2021-11-23	50.000	50.840	49.900	49.900	42.340	7,077
2021-11-22	49.550	50.000	49.160	49.830	41.960	697
2021-11-19	49.310	49.700	48.510	49.480	41.665	456
2021-11-18	50.000	50.000	48.290	49.040	41.295	3,091
2021-11-17	50.770	51.160	50.360	50.380	42.423	477
2021-11-16	50.270	51.740	50.270	51.000	42.945	1,223
2021-11-12	50.590	51.180	50.420	50.930	42.886	1,048
2021-11-11	51.000	51.150	50.250	50.420	42.457	1,188
2021-11-10	50.460	51.730	50.230	51.730	43.560	234
2021-11-09	51.320	51.460	50.860	51.440	43.316	661
2021-11-08	52.950	53.000	51.500	51.500	43.366	375
2021-11-05	52.010	52.600	52.010	52.080	43.855	417
2021-11-04	52.260	52.650	51.840	51.940	43.737	526
2021-11-03	52.500	53.000	52.150	52.260	44.006	2,018
2021-11-01	50.800	52.110	50.650	51.990	43.779	1,701
2021-10-29	49.510	51.550	49.510	50.450	42.482	1,957
2021-10-28	50.470	51.250	50.270	51.250	43.156	3,053
2021-10-27	51.600	51.640	49.620	50.650	42.651	3,463
2021-10-26	50.570	51.280	50.350	50.640	42.642	719
2021-10-25	51.920	51.920	50.380	50.380	42.423	12,722
2021-10-22	51.900	52.300	51.300	51.300	43.198	1,324

← NewerPage 21 of 21 · 1,246 trading days

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.