Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 644.35 | 644.35 | 644.35 | 644.35 | 564.15 | 0 |
| 2024-08-19 | 644.35 | 644.35 | 644.35 | 644.35 | 564.15 | 0 |
| 2024-08-16 | 644.35 | 644.35 | 644.35 | 644.35 | 564.15 | 140 |
| 2024-08-15 | 657.00 | 657.00 | 657.00 | 657.00 | 575.22 | 0 |
| 2024-08-14 | 657.00 | 657.00 | 657.00 | 657.00 | 575.22 | 0 |
| 2024-08-13 | 657.00 | 657.00 | 657.00 | 657.00 | 575.22 | 30 |
| 2024-08-12 | 684.99 | 684.99 | 684.99 | 684.99 | 599.73 | 0 |
| 2024-08-09 | 684.99 | 684.99 | 684.99 | 684.99 | 599.73 | 0 |
| 2024-08-08 | 684.99 | 684.99 | 684.99 | 684.99 | 599.73 | 0 |
| 2024-08-07 | 684.99 | 684.99 | 684.99 | 684.99 | 599.73 | 0 |
| 2024-08-06 | 684.99 | 684.99 | 684.99 | 684.99 | 599.73 | 20 |
| 2024-08-05 | 680.00 | 680.00 | 679.99 | 679.99 | 595.35 | 53 |
| 2024-08-02 | 655.99 | 655.99 | 655.99 | 655.99 | 574.34 | 24 |
| 2024-08-01 | 655.99 | 655.99 | 655.99 | 655.99 | 574.34 | 7 |
| 2024-07-31 | 646.00 | 656.00 | 646.00 | 656.00 | 574.35 | 1,732 |
| 2024-07-30 | 628.48 | 628.48 | 628.48 | 628.48 | 550.25 | 25 |
| 2024-07-29 | 616.00 | 624.00 | 616.00 | 624.00 | 546.33 | 21 |
| 2024-07-26 | 615.00 | 615.00 | 615.00 | 615.00 | 538.45 | 0 |
| 2024-07-25 | 615.00 | 620.00 | 615.00 | 615.00 | 538.45 | 908 |
| 2024-07-24 | 600.00 | 610.00 | 600.00 | 610.00 | 534.07 | 73 |
| 2024-07-23 | 589.00 | 589.00 | 589.00 | 589.00 | 515.69 | 8 |
| 2024-07-22 | 589.96 | 589.96 | 589.00 | 589.00 | 515.69 | 1,791 |
| 2024-07-19 | 602.00 | 602.00 | 602.00 | 602.00 | 527.07 | 0 |
| 2024-07-18 | 602.00 | 602.00 | 602.00 | 602.00 | 527.07 | 0 |
| 2024-07-17 | 602.00 | 602.00 | 602.00 | 602.00 | 527.07 | 1,000 |
| 2024-07-16 | 569.00 | 569.00 | 569.00 | 569.00 | 498.17 | 0 |
| 2024-07-15 | 569.00 | 569.00 | 569.00 | 569.00 | 498.17 | 0 |
| 2024-07-12 | 569.00 | 569.00 | 569.00 | 569.00 | 498.17 | 0 |
| 2024-07-11 | 569.00 | 569.00 | 569.00 | 569.00 | 498.17 | 58 |
| 2024-07-10 | 578.00 | 578.00 | 567.50 | 567.50 | 496.86 | 137 |
| 2024-07-09 | 578.00 | 578.00 | 578.00 | 578.00 | 506.05 | 79 |
| 2024-07-08 | 615.00 | 615.00 | 577.40 | 577.40 | 505.53 | 385 |
| 2024-07-05 | 580.00 | 580.01 | 580.00 | 580.01 | 507.81 | 316 |
| 2024-07-04 | 615.00 | 615.00 | 615.00 | 615.00 | 538.45 | 12 |
| 2024-07-03 | 615.00 | 615.00 | 615.00 | 615.00 | 538.45 | 0 |
| 2024-07-02 | 585.00 | 615.00 | 585.00 | 615.00 | 538.45 | 59 |
| 2024-07-01 | 609.99 | 609.99 | 587.00 | 587.00 | 513.93 | 160 |
| 2024-06-28 | 585.00 | 585.00 | 585.00 | 585.00 | 512.18 | 0 |
| 2024-06-27 | 590.10 | 590.10 | 585.00 | 585.00 | 512.18 | 22 |
| 2024-06-26 | 596.00 | 596.00 | 596.00 | 596.00 | 521.81 | 0 |
| 2024-06-25 | 596.00 | 596.00 | 596.00 | 596.00 | 521.81 | 80 |
| 2024-06-24 | 599.00 | 599.00 | 599.00 | 599.00 | 524.44 | 92 |
| 2024-06-21 | 604.88 | 604.88 | 604.88 | 604.88 | 529.59 | 0 |
| 2024-06-20 | 604.88 | 604.88 | 604.88 | 604.88 | 529.59 | 10 |
| 2024-06-19 | 608.00 | 608.00 | 608.00 | 608.00 | 532.32 | 0 |
| 2024-06-18 | 598.50 | 608.00 | 598.50 | 608.00 | 532.32 | 64 |
| 2024-06-17 | 599.99 | 599.99 | 599.99 | 599.99 | 525.31 | 0 |
| 2024-06-14 | 600.00 | 600.00 | 598.00 | 599.99 | 525.31 | 1,108 |
| 2024-06-13 | 620.00 | 621.02 | 611.73 | 621.02 | 543.72 | 130 |
| 2024-06-12 | 620.00 | 620.00 | 620.00 | 620.00 | 542.83 | 0 |
| 2024-06-11 | 620.00 | 620.00 | 620.00 | 620.00 | 542.83 | 5 |
| 2024-06-10 | 620.00 | 620.00 | 620.00 | 620.00 | 542.83 | 103 |
| 2024-06-07 | 623.99 | 623.99 | 623.99 | 623.99 | 546.32 | 29 |
| 2024-06-06 | 605.00 | 605.00 | 604.00 | 604.00 | 528.82 | 314 |
| 2024-06-05 | 611.73 | 611.73 | 611.73 | 611.73 | 529.45 | 28 |
| 2024-06-04 | 623.99 | 623.99 | 623.99 | 623.99 | 540.06 | 25 |
| 2024-06-03 | 622.00 | 622.00 | 621.20 | 621.20 | 537.64 | 69 |
| 2024-05-31 | 603.49 | 603.49 | 603.49 | 603.49 | 522.31 | 0 |
| 2024-05-30 | 622.00 | 622.00 | 603.49 | 603.49 | 522.31 | 80 |
| 2024-05-29 | 598.00 | 598.00 | 598.00 | 598.00 | 517.56 | 0 |
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.