Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 607.63 | 607.63 | 607.63 | 607.63 | 519.90 | 0 |
| 2024-02-27 | 607.63 | 607.63 | 607.63 | 607.63 | 519.90 | 0 |
| 2024-02-26 | 607.63 | 607.63 | 607.63 | 607.63 | 519.90 | 0 |
| 2024-02-23 | 607.63 | 607.63 | 607.63 | 607.63 | 519.90 | 0 |
| 2024-02-22 | 607.63 | 607.63 | 607.63 | 607.63 | 519.90 | 22 |
| 2024-02-21 | 616.80 | 620.03 | 616.10 | 620.03 | 530.51 | 847 |
| 2024-02-20 | 593.50 | 593.50 | 593.50 | 593.50 | 507.81 | 0 |
| 2024-02-19 | 593.50 | 593.50 | 593.50 | 593.50 | 507.81 | 0 |
| 2024-02-16 | 590.01 | 593.50 | 590.01 | 593.50 | 507.81 | 248 |
| 2024-02-15 | 580.00 | 580.00 | 580.00 | 580.00 | 496.26 | 0 |
| 2024-02-14 | 584.00 | 584.00 | 580.00 | 580.00 | 496.26 | 71 |
| 2024-02-13 | 615.00 | 620.01 | 615.00 | 620.01 | 530.49 | 65 |
| 2024-02-12 | 627.50 | 627.50 | 627.50 | 627.50 | 536.90 | 0 |
| 2024-02-09 | 627.50 | 627.50 | 627.50 | 627.50 | 536.90 | 0 |
| 2024-02-08 | 627.50 | 627.50 | 627.50 | 627.50 | 536.90 | 0 |
| 2024-02-07 | 627.50 | 627.50 | 627.50 | 627.50 | 536.90 | 51 |
| 2024-02-06 | 642.00 | 642.00 | 642.00 | 642.00 | 549.30 | 0 |
| 2024-02-02 | 642.00 | 642.00 | 642.00 | 642.00 | 549.30 | 102 |
| 2024-02-01 | 631.25 | 631.25 | 631.25 | 631.25 | 540.11 | 426 |
| 2024-01-31 | 635.00 | 635.00 | 635.00 | 635.00 | 543.31 | 8 |
| 2024-01-30 | 635.00 | 635.00 | 635.00 | 635.00 | 543.31 | 0 |
| 2024-01-29 | 635.00 | 635.00 | 635.00 | 635.00 | 543.31 | 0 |
| 2024-01-26 | 635.00 | 635.00 | 635.00 | 635.00 | 543.31 | 0 |
| 2024-01-25 | 640.00 | 640.00 | 635.00 | 635.00 | 543.31 | 14 |
| 2024-01-24 | 622.00 | 622.00 | 622.00 | 622.00 | 532.19 | 0 |
| 2024-01-23 | 622.00 | 622.00 | 622.00 | 622.00 | 532.19 | 0 |
| 2024-01-22 | 622.00 | 622.00 | 622.00 | 622.00 | 532.19 | 17 |
| 2024-01-19 | 640.00 | 640.00 | 640.00 | 640.00 | 547.59 | 0 |
| 2024-01-18 | 640.00 | 640.00 | 640.00 | 640.00 | 547.59 | 6 |
| 2024-01-17 | 650.00 | 650.00 | 650.00 | 650.00 | 556.15 | 146 |
| 2024-01-16 | 645.00 | 646.00 | 645.00 | 646.00 | 552.73 | 52 |
| 2024-01-15 | 620.00 | 620.00 | 620.00 | 620.00 | 530.48 | 0 |
| 2024-01-12 | 620.00 | 620.00 | 620.00 | 620.00 | 530.48 | 0 |
| 2024-01-11 | 620.00 | 620.00 | 620.00 | 620.00 | 530.48 | 11 |
| 2024-01-10 | 643.79 | 643.79 | 643.79 | 643.79 | 550.83 | 52 |
| 2024-01-09 | 648.00 | 648.00 | 648.00 | 648.00 | 554.44 | 0 |
| 2024-01-08 | 648.00 | 648.00 | 648.00 | 648.00 | 554.44 | 0 |
| 2024-01-05 | 648.00 | 648.00 | 648.00 | 648.00 | 554.44 | 0 |
| 2024-01-04 | 648.00 | 648.00 | 648.00 | 648.00 | 554.44 | 0 |
| 2024-01-03 | 648.00 | 648.00 | 648.00 | 648.00 | 554.44 | 166 |
| 2024-01-02 | 622.53 | 646.70 | 622.53 | 646.70 | 553.32 | 29 |
| 2023-12-29 | 618.00 | 618.00 | 618.00 | 618.00 | 528.77 | 0 |
| 2023-12-28 | 618.00 | 618.00 | 618.00 | 618.00 | 528.77 | 0 |
| 2023-12-27 | 618.00 | 618.00 | 618.00 | 618.00 | 528.77 | 12 |
| 2023-12-26 | 617.00 | 617.00 | 617.00 | 617.00 | 527.91 | 15 |
| 2023-12-22 | 620.00 | 620.00 | 620.00 | 620.00 | 530.48 | 0 |
| 2023-12-21 | 620.00 | 620.00 | 620.00 | 620.00 | 530.48 | 0 |
| 2023-12-20 | 620.00 | 620.00 | 620.00 | 620.00 | 530.48 | 0 |
| 2023-12-19 | 628.00 | 628.00 | 620.00 | 620.00 | 530.48 | 495 |
| 2023-12-18 | 625.00 | 625.00 | 625.00 | 625.00 | 534.76 | 0 |
| 2023-12-15 | 625.00 | 625.00 | 625.00 | 625.00 | 534.76 | 0 |
| 2023-12-14 | 625.00 | 625.00 | 625.00 | 625.00 | 534.76 | 0 |
| 2023-12-13 | 625.00 | 625.00 | 625.00 | 625.00 | 534.76 | 0 |
| 2023-12-11 | 625.00 | 625.00 | 625.00 | 625.00 | 534.76 | 20 |
| 2023-12-08 | 624.09 | 624.09 | 624.09 | 624.09 | 533.98 | 0 |
| 2023-12-07 | 624.09 | 624.09 | 624.09 | 624.09 | 533.98 | 20 |
| 2023-12-06 | 624.09 | 624.09 | 624.09 | 624.09 | 533.98 | 12 |
| 2023-12-05 | 603.00 | 624.00 | 603.00 | 624.00 | 533.90 | 5,022 |
| 2023-12-04 | 603.00 | 603.00 | 603.00 | 603.00 | 515.93 | 0 |
| 2023-12-01 | 603.00 | 603.00 | 603.00 | 603.00 | 515.93 | 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.