Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 354 |
| 2026-10-15 | 429.25 | 431.55 | 429.25 | 431.24 | 431.24 | 245 |
| 2026-10-14 | 415.01 | 415.01 | 415.01 | 415.01 | 415.01 | 10 |
| 2026-10-13 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-10-12 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 62 |
| 2026-10-09 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 66 |
| 2026-10-08 | 399.00 | 401.00 | 399.00 | 401.00 | 401.00 | 566 |
| 2026-10-07 | 393.52 | 394.00 | 393.00 | 394.00 | 394.00 | 1,050 |
| 2026-10-06 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 56 |
| 2026-10-05 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 114 |
| 2026-10-02 | 405.20 | 408.03 | 405.20 | 408.03 | 408.03 | 256 |
| 2026-10-01 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | 261 |
| 2026-09-30 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 71 |
| 2026-09-28 | 428.67 | 428.67 | 420.00 | 420.00 | 420.00 | 63 |
| 2026-09-25 | 424.66 | 424.66 | 422.00 | 422.00 | 422.00 | 119 |
| 2026-09-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2026-09-23 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 27 |
| 2026-09-22 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-09-21 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-09-18 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-09-17 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-09-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-09-14 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-09-11 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-09-10 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-09-09 | 419.00 | 419.00 | 418.00 | 418.00 | 418.00 | 55 |
| 2026-09-08 | 418.45 | 418.45 | 413.00 | 417.00 | 417.00 | 38 |
| 2026-09-07 | 429.33 | 429.33 | 429.33 | 429.33 | 429.33 | 0 |
| 2026-09-04 | 429.33 | 429.33 | 429.33 | 429.33 | 429.33 | 37 |
| 2026-09-03 | 446.00 | 446.00 | 429.34 | 429.34 | 428.94 | 422 |
| 2026-09-02 | 442.00 | 442.00 | 439.91 | 439.91 | 432.99 | 12 |
| 2026-09-01 | 439.99 | 439.99 | 439.99 | 439.99 | 433.07 | 22 |
| 2026-08-31 | 417.06 | 417.06 | 417.06 | 417.06 | 410.50 | 0 |
| 2026-08-28 | 417.06 | 417.06 | 417.06 | 417.06 | 410.50 | 0 |
| 2026-08-27 | 417.06 | 417.06 | 417.06 | 417.06 | 410.50 | 0 |
| 2026-08-26 | 416.80 | 417.06 | 416.80 | 417.06 | 410.50 | 1,217 |
| 2026-08-25 | 428.00 | 428.00 | 428.00 | 428.00 | 421.27 | 537 |
| 2026-08-24 | 437.07 | 437.07 | 437.07 | 437.07 | 430.19 | 0 |
| 2026-08-21 | 437.07 | 437.07 | 437.07 | 437.07 | 430.19 | 0 |
| 2026-08-20 | 437.07 | 437.07 | 437.07 | 437.07 | 430.19 | 0 |
| 2026-08-19 | 421.00 | 437.50 | 421.00 | 437.07 | 430.19 | 158 |
| 2026-08-18 | 426.00 | 427.51 | 426.00 | 427.51 | 420.79 | 260 |
| 2026-08-17 | 429.99 | 429.99 | 429.99 | 429.99 | 423.23 | 48 |
| 2026-08-14 | 429.00 | 429.00 | 429.00 | 429.00 | 422.25 | 0 |
| 2026-08-13 | 426.50 | 429.00 | 426.50 | 429.00 | 422.25 | 315 |
| 2026-08-12 | 420.00 | 420.00 | 420.00 | 420.00 | 413.39 | 61 |
| 2026-08-11 | 434.00 | 434.00 | 434.00 | 434.00 | 427.17 | 0 |
| 2026-08-10 | 434.00 | 434.00 | 434.00 | 434.00 | 427.17 | 0 |
| 2026-08-07 | 434.00 | 434.00 | 434.00 | 434.00 | 427.17 | 16 |
| 2026-08-06 | 434.00 | 434.00 | 434.00 | 434.00 | 427.17 | 302 |
| 2026-08-05 | 456.00 | 456.00 | 456.00 | 456.00 | 448.83 | 0 |
| 2026-08-04 | 460.19 | 460.19 | 455.29 | 456.00 | 448.83 | 152 |
| 2026-08-03 | 454.00 | 455.00 | 451.73 | 455.00 | 447.84 | 171 |
| 2026-07-31 | 466.00 | 466.00 | 466.00 | 466.00 | 458.67 | 0 |
| 2026-07-30 | 458.50 | 466.00 | 456.00 | 466.00 | 458.67 | 1,639 |
| 2026-07-29 | 478.67 | 483.91 | 478.67 | 483.91 | 476.30 | 309 |
| 2026-07-28 | 462.50 | 476.00 | 462.50 | 475.50 | 468.02 | 3,514 |
| 2026-07-27 | 446.41 | 446.41 | 446.41 | 446.41 | 439.39 | 10 |
| 2026-07-24 | 443.10 | 443.10 | 443.10 | 443.10 | 436.13 | 32 |
| 2026-07-23 | 452.00 | 452.00 | 447.00 | 447.00 | 439.97 | 31 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 6.7536 MXN |
| 2026-06-05 | 6.9666 MXN |
| 2026-03-06 | 7.1196 MXN |
| 2025-11-28 | 7.3294 MXN |
| 2025-08-29 | 7.4578 MXN |
| 2025-05-30 | 7.7624 MXN |
| 2025-03-07 | 8.1070 MXN |
| 2024-11-29 | 8.1036 MXN |
| 2024-08-30 | 7.8578 MXN |
| 2024-06-06 | 7.0122 MXN |
| 2024-03-07 | 6.7524 MXN |
| 2023-11-30 | 6.9486 MXN |
| 2023-08-31 | 6.7327 MXN |
| 2023-06-05 | 6.9892 MXN |
| 2023-03-09 | 7.2197 MXN |
| 2022-11-23 | 7.7472 MXN |
| 2022-08-25 | 7.9684 MXN |
| 2022-05-26 | 7.9145 MXN |
| 2022-03-10 | 8.3848 MXN |
| 2021-11-24 | 8.5718 MXN |
| 2021-08-31 | 8.0158 MXN |
| 2021-05-27 | 7.9874 MXN |
| 2021-03-11 | 8.2941 MXN |
| 2020-11-25 | 8.0278 MXN |
| 2020-08-27 | 8.8186 MXN |
| 2020-05-28 | 8.8820 MXN |
| 2020-03-12 | 8.9378 MXN |
| 2019-11-14 | 7.7733 MXN |
| 2019-08-20 | 7.8958 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.