Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 793.03 | 793.03 | 790.00 | 790.00 | 646.56 | 126 |
| 2022-12-20 | 797.00 | 797.00 | 797.00 | 797.00 | 652.29 | 0 |
| 2022-12-19 | 797.00 | 797.00 | 797.00 | 797.00 | 652.29 | 28 |
| 2022-12-16 | 791.33 | 791.33 | 791.33 | 791.33 | 647.65 | 0 |
| 2022-12-15 | 791.33 | 791.33 | 791.33 | 791.33 | 647.65 | 28 |
| 2022-12-14 | 791.33 | 791.33 | 791.33 | 791.33 | 647.65 | 0 |
| 2022-12-13 | 791.33 | 791.33 | 791.33 | 791.33 | 647.65 | 0 |
| 2022-12-09 | 791.00 | 791.33 | 791.00 | 791.33 | 647.65 | 56 |
| 2022-12-08 | 786.69 | 791.00 | 786.69 | 791.00 | 647.38 | 142 |
| 2022-12-07 | 784.67 | 784.67 | 784.67 | 784.67 | 642.20 | 5 |
| 2022-12-06 | 785.00 | 785.00 | 785.00 | 785.00 | 642.47 | 706 |
| 2022-12-05 | 770.00 | 795.00 | 770.00 | 795.00 | 650.65 | 57 |
| 2022-12-02 | 770.00 | 778.83 | 770.00 | 778.83 | 637.42 | 31 |
| 2022-12-01 | 755.00 | 755.00 | 755.00 | 755.00 | 617.92 | 34 |
| 2022-11-30 | 746.70 | 746.70 | 740.00 | 740.00 | 605.64 | 63 |
| 2022-11-29 | 743.00 | 743.00 | 743.00 | 743.00 | 608.10 | 14 |
| 2022-11-28 | 751.00 | 751.00 | 751.00 | 751.00 | 614.64 | 0 |
| 2022-11-25 | 751.00 | 751.00 | 751.00 | 751.00 | 614.64 | 0 |
| 2022-11-24 | 751.00 | 751.00 | 751.00 | 751.00 | 614.64 | 0 |
| 2022-11-23 | 751.00 | 751.00 | 751.00 | 751.00 | 614.64 | 0 |
| 2022-11-22 | 751.00 | 751.00 | 751.00 | 751.00 | 608.30 | 34 |
| 2022-11-18 | 733.10 | 733.10 | 733.10 | 733.10 | 593.80 | 0 |
| 2022-11-17 | 733.10 | 733.10 | 733.10 | 733.10 | 593.80 | 41 |
| 2022-11-16 | 720.70 | 725.00 | 720.70 | 725.00 | 587.24 | 64 |
| 2022-11-15 | 717.77 | 718.00 | 717.77 | 718.00 | 581.57 | 20 |
| 2022-11-14 | 740.00 | 740.00 | 731.99 | 731.99 | 592.91 | 27 |
| 2022-11-11 | 740.00 | 740.00 | 740.00 | 740.00 | 599.39 | 0 |
| 2022-11-10 | 740.00 | 740.00 | 740.00 | 740.00 | 599.39 | 7 |
| 2022-11-09 | 749.00 | 749.00 | 749.00 | 749.00 | 606.68 | 0 |
| 2022-11-08 | 749.00 | 749.00 | 749.00 | 749.00 | 606.68 | 0 |
| 2022-11-07 | 749.00 | 749.00 | 749.00 | 749.00 | 606.68 | 8 |
| 2022-11-04 | 749.00 | 749.00 | 749.00 | 749.00 | 606.68 | 0 |
| 2022-11-03 | 748.50 | 749.00 | 748.50 | 749.00 | 606.68 | 14 |
| 2022-11-01 | 763.00 | 764.93 | 763.00 | 764.93 | 619.59 | 216 |
| 2022-10-31 | 781.19 | 781.19 | 759.63 | 765.00 | 619.64 | 177 |
| 2022-10-28 | 768.93 | 768.93 | 759.64 | 759.64 | 615.30 | 140 |
| 2022-10-27 | 749.13 | 766.13 | 749.13 | 757.96 | 613.94 | 224 |
| 2022-10-26 | 734.13 | 734.13 | 734.13 | 734.13 | 594.64 | 40 |
| 2022-10-25 | 733.00 | 733.00 | 731.00 | 731.00 | 592.10 | 81 |
| 2022-10-24 | 735.00 | 735.00 | 735.00 | 735.00 | 595.34 | 0 |
| 2022-10-21 | 735.00 | 735.00 | 735.00 | 735.00 | 595.34 | 0 |
| 2022-10-20 | 735.00 | 735.00 | 735.00 | 735.00 | 595.34 | 6 |
| 2022-10-19 | 730.00 | 730.00 | 730.00 | 730.00 | 591.29 | 10 |
| 2022-10-18 | 710.00 | 710.00 | 710.00 | 710.00 | 575.09 | 0 |
| 2022-10-17 | 710.00 | 710.00 | 710.00 | 710.00 | 575.09 | 6 |
| 2022-10-14 | 710.00 | 710.00 | 710.00 | 710.00 | 575.09 | 0 |
| 2022-10-13 | 710.00 | 710.00 | 710.00 | 710.00 | 575.09 | 9 |
| 2022-10-12 | 665.56 | 665.56 | 665.56 | 665.56 | 539.10 | 0 |
| 2022-10-11 | 665.56 | 665.56 | 665.56 | 665.56 | 539.10 | 0 |
| 2022-10-10 | 665.56 | 665.56 | 665.56 | 665.56 | 539.10 | 5 |
| 2022-10-07 | 675.00 | 675.00 | 675.00 | 675.00 | 546.74 | 0 |
| 2022-10-06 | 675.00 | 675.00 | 675.00 | 675.00 | 546.74 | 0 |
| 2022-10-05 | 681.00 | 681.00 | 675.00 | 675.00 | 546.74 | 46 |
| 2022-10-04 | 688.00 | 688.00 | 686.00 | 686.00 | 555.65 | 4,274 |
| 2022-10-03 | 688.00 | 688.00 | 688.00 | 688.00 | 557.27 | 0 |
| 2022-09-30 | 688.00 | 688.00 | 688.00 | 688.00 | 557.27 | 0 |
| 2022-09-29 | 688.00 | 688.00 | 688.00 | 688.00 | 557.27 | 0 |
| 2022-09-28 | 688.00 | 688.00 | 688.00 | 688.00 | 557.27 | 0 |
| 2022-09-27 | 688.00 | 688.00 | 688.00 | 688.00 | 557.27 | 12 |
| 2022-09-26 | 688.00 | 688.00 | 688.00 | 688.00 | 557.27 | 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.