Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote USD

The Kraft Heinz Company (0JRV.IL)

Compare
29.30
-1.53
(-4.95%)
At close: April 7 at 7:13:56 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.000.000.0029.3029.30468
Apr 4, 202530.5831.1429.9230.8330.8321,236
Apr 3, 202529.8331.0829.7331.0031.0017,787
Apr 2, 202530.3530.5430.0530.3530.355,268
Apr 1, 202530.4030.7030.1630.4030.403,831
Mar 31, 202530.3130.7430.1930.7430.7419,616
Mar 28, 202529.9630.4030.0630.2830.2826,147
Mar 27, 202529.6330.1329.7129.6329.6310,493
Mar 26, 202529.1929.7129.1629.1929.1915,032
Mar 25, 202529.5029.2229.0029.2529.255,699
Mar 24, 202529.5929.4528.9529.1029.1033,446
Mar 21, 202530.1329.9029.4329.5429.5413,192
Mar 20, 202529.8930.0929.7829.8329.838,833
Mar 19, 202530.3930.4029.7429.9129.9123,301
Mar 18, 202530.6630.8630.5230.6630.6615,809
Mar 17, 202530.5530.7830.0730.4630.462,763
Mar 14, 202530.4930.4930.0530.2530.2512,649
Mar 13, 202530.1530.8330.2930.4830.48149,718
Mar 12, 202530.8931.1030.0630.6430.649,800
Mar 11, 202532.0932.2331.1731.5831.5815,169
Mar 10, 202532.0433.3332.0033.2433.2427,164
Mar 7, 2025 0.40 Dividend
Mar 7, 202530.8432.6630.8231.9431.9426,813
Mar 6, 202531.0131.3030.8531.0130.615,206
Mar 5, 202531.1331.5030.8331.1330.736,474
Mar 4, 202531.1131.9031.2031.5531.1424,486
Mar 3, 202530.8431.3330.7431.3230.9213,359
Feb 28, 202530.5731.0430.6030.5730.179,072
Feb 27, 202530.8830.8730.2630.5330.1429,949
Feb 26, 202531.7031.7030.5530.6530.2520,971
Feb 25, 202531.4131.9031.3631.8431.4319,988
Feb 24, 202531.1931.8930.9731.8231.4018,336
Feb 21, 202530.1431.1730.2030.5830.1930,552
Feb 20, 202529.8530.2329.7129.8529.4715,935
Feb 19, 202529.3829.6629.2429.3829.0013,556
Feb 18, 202529.1729.3628.6129.2628.899,549
Feb 17, 202529.2829.2829.2829.2828.90-
Feb 14, 202529.2829.5828.9629.2828.9014,091
Feb 13, 202528.6329.0728.0828.6328.2627,047
Feb 12, 202529.6628.7927.2628.3127.9448,336
Feb 11, 202529.0129.5728.8029.0128.646,779
Feb 10, 202529.3129.2028.7129.0728.707,553
Feb 7, 202529.1329.2228.9229.1328.7555,751
Feb 6, 202528.8329.0728.7028.8328.454,996
Feb 5, 202528.8128.8028.3228.4328.075,706
Feb 4, 202529.2629.1528.5228.6728.309,770
Feb 3, 202529.7629.7228.9829.2428.8610,357
Jan 31, 202530.4630.3029.8330.1129.739,162
Jan 30, 202529.7430.3029.6729.7429.3610,577
Jan 29, 202529.8129.8429.6029.8129.4217,466
Jan 28, 202530.3230.2529.5129.7629.3814,250
Jan 27, 202529.4430.6330.3329.9729.5936,667
Jan 24, 202529.3529.4129.0429.3528.9710,415
Jan 23, 202529.1929.2128.9729.1928.8115,751
Jan 22, 202529.6029.4629.0429.2528.8827,923
Jan 21, 202529.6529.6929.3429.6529.2612,339
Jan 20, 202528.9528.9528.9528.9528.58-
Jan 17, 202528.9529.4429.0628.9528.5833,858
Jan 16, 202528.7128.8028.4028.7128.349,938
Jan 15, 202528.7129.0028.4428.8528.4825,087
Jan 14, 202528.8028.8928.5528.8028.4313,960
Jan 13, 202528.6529.0228.4828.6528.2819,575
Jan 10, 202529.8329.8028.5328.6928.3234,166
Jan 9, 202529.3529.3529.3529.3528.97-
Jan 8, 202529.8629.8229.2229.3528.9721,122
Jan 7, 202530.1330.3229.8730.1329.7416,978
Jan 6, 202530.7530.8430.2030.7530.3611,846
Jan 3, 202530.8330.8930.5230.8330.4313,480
Jan 2, 202530.8031.0230.6430.8030.4010,447
Dec 31, 202430.3630.7430.4230.3629.9715,303
Dec 30, 202430.7930.6230.1730.2029.8225,822
Dec 27, 202430.6530.8330.4030.6530.254,907
Dec 24, 202430.6330.6330.2630.6330.234,270
Dec 23, 202430.8230.5330.2530.3729.985,523
Dec 20, 202430.2530.6630.0130.2529.869,867
Dec 19, 202430.4630.4530.0630.4630.065,266
Dec 18, 202431.2030.8030.1030.1029.7145,280
Dec 17, 202431.0531.4430.7931.0530.6513,105
Dec 16, 202431.7631.6431.1331.3330.9314,004
Dec 13, 202431.4131.9831.3731.4131.0015,342
Dec 12, 202431.3431.7131.1631.3430.949,111
Dec 11, 202431.5731.7231.3831.3830.9813,213
Dec 10, 202431.7931.8231.3231.3530.9516,990
Dec 9, 202430.8432.3030.8131.9731.5612,023
Dec 6, 202431.0031.0330.8331.0030.6010,108
Dec 5, 202431.0131.0330.6331.0130.6113,611
Dec 4, 202431.4431.4530.9431.4431.0410,560
Dec 3, 202431.7031.6931.3031.7031.299,065
Dec 2, 202432.0431.8531.4231.6331.228,949
Nov 29, 2024 0.40 Dividend
Nov 29, 202432.1532.1331.5931.6331.229,970
Nov 28, 202431.9931.9931.9931.9931.18-
Nov 27, 202431.9932.3031.9531.9931.1811,885
Nov 26, 202432.1432.0931.8532.1431.3321,662
Nov 25, 202431.9132.4731.9832.3931.5717,107
Nov 22, 202431.3131.5631.1431.3130.5123,565
Nov 21, 202430.8931.1330.7230.9430.1610,520
Nov 20, 202430.8331.0130.5630.8330.0510,227
Nov 19, 202430.9130.9430.4830.9130.1216,913
Nov 18, 202431.3931.3831.0031.3930.6011,875
Nov 15, 202431.8931.8330.4130.7229.9434,528
Nov 14, 202432.2732.3631.9832.2731.4510,445
Nov 13, 202432.0932.1031.7932.0931.288,427
Nov 12, 202432.6632.5631.9532.1531.3411,141
Nov 11, 202433.0333.1232.6933.0132.1811,289
Nov 8, 202432.9533.0032.6032.9532.125,911
Nov 7, 202433.5833.4532.8333.2232.399,538
Nov 6, 202433.9134.2033.4733.9133.0517,411
Nov 5, 202433.6633.5933.0433.2632.422,829
Nov 4, 202433.4933.6933.2933.4932.642,755
Nov 1, 202433.5533.5933.3633.5532.713,759
Oct 31, 202433.4434.0233.4933.6032.757,350
Oct 30, 202435.0233.8933.0833.7632.9131,819
Oct 29, 202435.2335.0734.7835.2334.3436,795
Oct 28, 202434.8135.1534.6534.6033.734,337
Oct 25, 202434.8735.0934.6334.8733.9910,188
Oct 24, 202435.2835.6935.0835.2834.395,740
Oct 23, 202435.5735.5935.1135.5734.676,043
Oct 22, 202435.4836.0035.3935.4834.587,715
Oct 21, 202435.7636.3035.6036.3135.396,540
Oct 18, 202436.0636.1135.5836.0635.156,825
Oct 17, 202436.0735.9435.7336.0735.166,093
Oct 16, 202435.6335.8835.5635.6334.74194,659
Oct 15, 202435.3336.2635.4436.2235.308,898
Oct 14, 202435.0535.2235.0135.0534.175,791
Oct 11, 202434.7235.2634.8834.9634.085,150
Oct 10, 202434.5334.9834.6734.8834.004,549
Oct 9, 202434.7034.9434.5134.7033.824,596
Oct 8, 202434.4434.6634.1634.4433.587,033
Oct 7, 202434.5934.6834.4034.5933.716,398
Oct 4, 202434.1734.5334.1034.1733.3140,242
Oct 3, 202434.3534.2033.9334.3533.496,608
Oct 2, 202435.0835.0434.2034.5933.7214,760
Oct 1, 202435.0035.2634.8735.0034.129,076
Sep 30, 202435.2935.4934.9435.2934.405,144
Sep 27, 202434.7435.7234.9535.3534.4512,079
Sep 26, 202434.5334.8134.5234.5333.664,000
Sep 25, 202434.7434.8434.4434.7433.863,368
Sep 24, 202434.7734.8634.5434.7733.899,203
Sep 23, 202435.2435.0634.5734.7333.854,205
Sep 20, 202435.0535.2934.7835.0534.1710,817
Sep 19, 202435.2735.2034.9835.2734.383,270
Sep 18, 202435.1035.6534.8935.1034.217,224
Sep 17, 202435.7535.8235.1435.7534.855,076
Sep 16, 202435.5535.9035.4735.5534.665,757
Sep 13, 202434.9535.5535.2335.3634.473,047
Sep 12, 202435.0335.1534.7735.0334.153,483
Sep 11, 202435.6535.5134.9135.1534.2711,360
Sep 10, 202436.1636.1035.4936.1635.2412,830
Sep 9, 202435.9236.1835.7835.9235.015,586
Sep 6, 202436.1036.2536.0036.1035.195,340
Sep 5, 202436.0536.5236.0536.0535.1474,344
Sep 4, 202435.5436.0735.5635.8634.968,141
Sep 3, 202435.4835.6234.6834.9834.1015,070
Sep 2, 202435.0235.0235.0235.0234.14-
Aug 30, 2024 0.40 Dividend
Aug 30, 202435.0235.4434.8335.0234.146,010
Aug 29, 202435.5035.5034.9935.2633.989,730
Aug 28, 202435.8935.7435.3135.5434.2527,246
Aug 27, 202436.0436.1535.6036.0434.735,664
Aug 23, 202435.4735.8935.6635.7234.425,457
Aug 22, 202435.4035.6235.2935.4234.135,605
Aug 21, 202435.3135.5635.2135.1133.8413,124
Aug 20, 202435.2435.4135.0135.1133.846,501
Aug 19, 202434.7435.3434.7235.1133.847,471
Aug 16, 202434.2234.8034.0435.1133.8413,701
Aug 15, 202434.4034.5034.1335.1133.8412,930
Aug 14, 202434.6635.0034.5635.1133.846,350
Aug 13, 202434.0434.7334.0035.1133.847,086
Aug 12, 202434.9935.0034.1035.1133.844,589
Aug 9, 202435.2735.3734.8235.1133.845,298
Aug 8, 202434.6335.3134.6235.1133.844,870
Aug 7, 202435.1135.3934.6935.1133.845,648
Aug 6, 202435.3335.6534.9835.4034.1211,082
Aug 5, 202435.5336.4934.9235.3934.1030,447
Aug 2, 202435.0736.2134.9936.0634.7521,471
Aug 1, 202434.8935.5634.8235.2033.9210,194
Jul 31, 202433.8635.5734.5635.2233.9425,354
Jul 30, 202433.4833.8833.2833.4832.277,922
Jul 29, 202433.5433.4132.9933.5432.329,243
Jul 26, 202433.4133.5333.2233.4032.198,491
Jul 25, 202433.1234.1133.1834.1032.8714,413
Jul 24, 202433.0133.3432.5633.0131.816,008
Jul 23, 202432.9032.9732.6532.8831.682,694
Jul 22, 202433.1733.2232.7333.1831.976,181
Jul 19, 202433.7333.6533.0233.7332.5117,889
Jul 18, 202433.7234.4033.5933.8632.6315,656
Jul 17, 202432.8833.8633.0933.4432.2318,700
Jul 16, 202432.2632.9132.2432.8631.678,652
Jul 15, 202432.1732.5531.9832.1731.009,416
Jul 12, 202432.2232.4632.0732.2231.0515,314
Jul 11, 202432.0232.2331.5932.0230.8618,120
Jul 10, 202431.9732.0431.7931.9630.8011,103
Jul 9, 202432.1832.1531.7832.2431.067,163
Jul 8, 202432.2232.2231.9732.2231.0516,673
Jul 5, 202432.3932.1931.8632.3631.1823,003
Jul 4, 202432.0132.0132.0132.0130.85-
Jul 3, 202432.0132.2431.9532.0130.8515,087
Jul 2, 202431.9332.0031.7331.9330.788,575
Jul 1, 202432.2932.6531.8832.2931.129,085
Jun 28, 202432.3932.4632.0632.3931.224,650
Jun 27, 202432.3332.4332.1332.3331.165,027
Jun 26, 202432.9232.4932.2432.5131.337,459
Jun 25, 202433.3133.3332.8333.3332.1214,996
Jun 24, 202433.0133.3532.9433.0131.817,770
Jun 21, 202432.6533.1532.6732.6531.4714,251
Jun 20, 202432.7732.6832.3832.7731.588,703
Jun 19, 202432.7832.7832.7832.7831.59-
Jun 18, 202432.7833.0032.5232.7831.5921,263
Jun 17, 202432.4432.9432.0832.4431.268,331
Jun 14, 202432.6532.5932.2532.6531.473,914
Jun 13, 202433.1532.7632.2832.6431.4616,148
Jun 12, 202433.6033.7032.9833.6032.3813,496
Jun 11, 202433.6333.7633.2133.6332.415,686
Jun 10, 202434.4434.1833.2433.2432.0412,406
Jun 7, 202434.6834.8634.2634.6833.422,874
Jun 6, 2024 0.40 Dividend
Jun 6, 202434.5334.7033.6534.4933.246,066
Jun 5, 202435.7235.6734.5435.0533.3911,274
Jun 4, 202435.3335.5834.6734.9733.3213,167
Jun 3, 202435.6635.4635.0535.0933.436,428
May 31, 202434.7535.1134.6634.7533.1112,135
May 30, 202434.6934.8534.5634.6833.04100,554
May 29, 202435.0735.2234.7935.0733.4112,082
May 28, 202436.0035.8535.0835.3733.70434,564
May 24, 202435.8736.1335.8535.8534.163,275
May 23, 202436.2436.2635.7236.2434.5311,163
May 22, 202436.3436.3035.9036.3434.623,454
May 21, 202435.9536.0835.7035.9534.256,244
May 20, 202436.0936.1235.9036.0934.384,605
May 17, 202436.2136.0235.6636.2134.507,683
May 16, 202435.9636.2535.8735.9634.266,266
May 15, 202436.2336.2735.9336.2534.547,990
May 14, 202436.4736.6836.1336.4734.758,120
May 13, 202436.3536.6336.2436.3534.6323,222
May 10, 202435.7736.2235.6635.7834.098,355
May 9, 202436.0635.9635.5635.5533.874,830
May 8, 202435.9636.0435.8136.1334.424,113
May 7, 202435.8936.0535.6235.8934.197,110
May 3, 202436.6736.7436.3036.6834.947,007
May 2, 202436.6036.8036.5136.6034.8713,596
May 1, 202438.4436.2835.9036.0734.3717,279
Apr 30, 202438.5038.5638.1838.5036.683,736
Apr 29, 202438.2238.5238.1638.2336.42157,408
Apr 26, 202438.2138.4237.9538.2936.485,158
Apr 25, 202438.5638.9338.0838.5436.726,812
Apr 24, 202437.8338.5337.4537.8336.0418,099
Apr 23, 202437.8738.2437.9637.8736.086,189
Apr 22, 202437.4038.2137.6937.7936.00341,159
Apr 19, 202436.8337.7337.0037.2635.509,785
Apr 18, 202436.7237.2836.6537.2035.445,943
Apr 17, 202436.5536.9436.4736.5134.789,129
Apr 16, 202436.0436.6036.3336.4534.7310,081
Apr 15, 202436.1036.3836.0336.1634.4510,969
Apr 12, 202436.7336.7935.9436.5634.837,985
Apr 11, 202436.8137.0136.3636.7835.045,201
Apr 10, 202437.0937.0736.6036.7535.016,498
Apr 9, 202436.8137.2436.8337.2435.474,653
Apr 8, 202437.1837.1036.7336.7234.99241,182

Related Tickers

AJI.MU Ajinomoto Co Inc
16.43
-3.58%
 
AJI.SG Ajinomoto Co Inc
16.41
-8.53%
 
0Q3.DE Beyond Meat, Inc.
2.5550
+2.98%
 
AJINY Ajinomoto Co., Inc.
37.39
-5.32%