Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	567.00	567.00	567.00	567.00	479.54	100
2023-09-04	564.00	564.00	564.00	564.00	477.00	0
2023-09-01	564.00	564.00	564.00	564.00	477.00	0
2023-08-31	564.00	564.00	564.00	564.00	477.00	0
2023-08-30	564.00	564.00	564.00	564.00	471.31	0
2023-08-29	564.00	564.00	564.00	564.00	471.31	0
2023-08-28	564.00	564.00	564.00	564.00	471.31	23
2023-08-25	564.00	564.00	564.00	564.00	471.31	0
2023-08-24	564.00	564.00	564.00	564.00	471.31	0
2023-08-23	564.00	564.00	564.00	564.00	471.31	123
2023-08-22	561.00	561.00	561.00	561.00	468.80	14
2023-08-21	581.50	581.50	581.50	581.50	485.93	0
2023-08-18	581.50	581.50	581.50	581.50	485.93	0
2023-08-17	581.50	581.50	581.50	581.50	485.93	0
2023-08-16	581.50	581.50	581.50	581.50	485.93	19
2023-08-15	590.94	590.94	590.94	590.94	493.82	0
2023-08-14	590.94	590.94	590.94	590.94	493.82	0
2023-08-11	590.94	590.94	590.94	590.94	493.82	0
2023-08-10	588.00	590.94	588.00	590.94	493.82	79
2023-08-09	590.00	590.00	590.00	590.00	493.04	20
2023-08-08	590.00	590.00	590.00	590.00	493.04	18
2023-08-07	604.81	604.81	604.81	604.81	505.41	82
2023-08-04	615.00	615.00	604.81	604.81	505.41	13
2023-08-03	621.23	621.23	615.00	615.00	513.93	92
2023-08-02	610.01	610.01	610.01	610.01	509.76	22
2023-08-01	610.00	610.00	600.00	600.00	501.39	92
2023-07-31	607.02	607.02	607.02	607.02	507.26	0
2023-07-28	605.00	607.02	604.00	607.02	507.26	180
2023-07-27	609.00	610.00	609.00	610.00	509.75	233
2023-07-26	612.75	612.75	612.75	612.75	512.05	3,925
2023-07-25	611.73	611.73	611.73	611.73	511.20	0
2023-07-24	611.73	611.73	611.73	611.73	511.20	0
2023-07-21	611.73	611.73	611.73	611.73	511.20	22
2023-07-20	614.80	614.80	611.73	611.73	511.20	40
2023-07-19	594.00	594.00	594.00	594.00	496.38	0
2023-07-18	594.00	594.00	594.00	594.00	496.38	507
2023-07-17	596.50	596.50	596.50	596.50	498.47	33
2023-07-14	605.70	605.70	600.01	600.01	501.40	16
2023-07-13	605.70	605.70	605.70	605.70	506.16	6
2023-07-12	600.00	605.00	600.00	605.00	505.57	51
2023-07-11	603.94	603.94	603.94	603.94	504.69	7
2023-07-10	609.00	609.00	609.00	609.00	508.92	0
2023-07-07	609.00	609.00	609.00	609.00	508.92	800
2023-07-06	601.00	601.00	601.00	601.00	502.23	15
2023-07-05	613.00	613.00	613.00	613.00	512.26	2,987
2023-07-04	601.00	601.00	601.00	601.00	502.23	0
2023-07-03	601.00	601.00	601.00	601.00	502.23	0
2023-06-30	601.00	601.00	601.00	601.00	502.23	0
2023-06-29	600.00	601.00	600.00	601.00	502.23	2,495
2023-06-28	615.91	615.91	615.91	615.91	514.69	38
2023-06-27	615.91	615.91	615.91	615.91	514.69	0
2023-06-26	615.91	615.91	615.91	615.91	514.69	162
2023-06-23	615.91	615.91	615.91	615.91	514.69	10
2023-06-22	626.00	626.00	626.00	626.00	523.12	0
2023-06-21	626.00	626.00	626.00	626.00	523.12	27
2023-06-20	633.00	633.00	633.00	633.00	528.97	145
2023-06-19	630.00	630.00	630.00	630.00	526.46	0
2023-06-16	640.00	640.00	630.00	630.00	526.46	70
2023-06-15	630.00	630.00	630.00	630.00	526.46	13
2023-06-14	631.00	631.00	631.00	631.00	527.30	18

← NewerPage 14 of 21 · 1,259 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.