Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 688.00 | 688.00 | 688.00 | 688.00 | 557.27 | 0 |
| 2022-09-22 | 688.00 | 688.00 | 688.00 | 688.00 | 557.27 | 869 |
| 2022-09-21 | 690.00 | 690.00 | 690.00 | 690.00 | 558.89 | 0 |
| 2022-09-20 | 690.00 | 690.00 | 690.00 | 690.00 | 558.89 | 18 |
| 2022-09-19 | 700.00 | 700.00 | 700.00 | 700.00 | 566.99 | 0 |
| 2022-09-15 | 700.00 | 700.00 | 700.00 | 700.00 | 566.99 | 25 |
| 2022-09-14 | 728.25 | 728.25 | 728.25 | 728.25 | 589.88 | 0 |
| 2022-09-13 | 728.25 | 728.25 | 728.25 | 728.25 | 589.88 | 0 |
| 2022-09-12 | 728.25 | 728.25 | 728.25 | 728.25 | 589.88 | 0 |
| 2022-09-09 | 728.25 | 728.25 | 728.25 | 728.25 | 589.88 | 169 |
| 2022-09-08 | 745.00 | 745.00 | 745.00 | 745.00 | 603.44 | 0 |
| 2022-09-07 | 745.00 | 745.00 | 745.00 | 745.00 | 603.44 | 390 |
| 2022-09-06 | 760.00 | 760.00 | 733.33 | 733.33 | 593.99 | 284 |
| 2022-09-05 | 760.00 | 760.00 | 760.00 | 760.00 | 615.59 | 0 |
| 2022-09-02 | 760.00 | 760.00 | 760.00 | 760.00 | 615.59 | 14 |
| 2022-09-01 | 767.33 | 767.33 | 767.33 | 767.33 | 621.53 | 0 |
| 2022-08-31 | 767.33 | 767.33 | 767.33 | 767.33 | 621.53 | 0 |
| 2022-08-30 | 767.33 | 767.33 | 767.33 | 767.33 | 621.53 | 0 |
| 2022-08-29 | 767.33 | 767.33 | 767.33 | 767.33 | 621.53 | 0 |
| 2022-08-26 | 767.33 | 767.33 | 767.33 | 767.33 | 621.53 | 730 |
| 2022-08-25 | 765.01 | 765.01 | 765.01 | 765.01 | 619.65 | 0 |
| 2022-08-24 | 770.00 | 770.00 | 765.01 | 765.01 | 613.20 | 179 |
| 2022-08-23 | 740.00 | 777.35 | 740.00 | 772.00 | 618.80 | 245 |
| 2022-08-22 | 771.00 | 771.00 | 742.00 | 742.00 | 594.75 | 426 |
| 2022-08-19 | 771.00 | 771.00 | 771.00 | 771.00 | 618.00 | 0 |
| 2022-08-18 | 771.00 | 771.00 | 771.00 | 771.00 | 618.00 | 0 |
| 2022-08-17 | 771.00 | 771.00 | 771.00 | 771.00 | 618.00 | 0 |
| 2022-08-16 | 771.00 | 771.00 | 771.00 | 771.00 | 618.00 | 22 |
| 2022-08-15 | 764.00 | 768.00 | 760.18 | 768.00 | 615.59 | 73 |
| 2022-08-12 | 800.00 | 800.00 | 800.00 | 800.00 | 641.24 | 11 |
| 2022-08-11 | 780.00 | 780.00 | 780.00 | 780.00 | 625.21 | 126 |
| 2022-08-10 | 771.00 | 773.00 | 771.00 | 773.00 | 619.60 | 577 |
| 2022-08-09 | 770.00 | 770.00 | 770.00 | 770.00 | 617.20 | 0 |
| 2022-08-08 | 750.00 | 770.00 | 750.00 | 770.00 | 617.20 | 46 |
| 2022-08-05 | 744.01 | 744.01 | 744.01 | 744.01 | 596.36 | 20 |
| 2022-08-04 | 773.30 | 773.30 | 773.30 | 773.30 | 619.84 | 0 |
| 2022-08-03 | 769.00 | 773.32 | 769.00 | 773.30 | 619.84 | 144 |
| 2022-08-02 | 769.00 | 769.00 | 769.00 | 769.00 | 616.39 | 678 |
| 2022-08-01 | 755.00 | 755.00 | 755.00 | 755.00 | 605.17 | 19,309 |
| 2022-07-29 | 761.99 | 761.99 | 761.99 | 761.99 | 610.78 | 6 |
| 2022-07-28 | 745.00 | 745.00 | 745.00 | 745.00 | 597.16 | 17 |
| 2022-07-27 | 736.50 | 749.69 | 730.02 | 740.00 | 593.15 | 2,153 |
| 2022-07-26 | 799.49 | 799.49 | 799.49 | 799.49 | 640.83 | 6 |
| 2022-07-25 | 789.00 | 790.00 | 780.00 | 780.00 | 625.21 | 621 |
| 2022-07-22 | 750.00 | 787.00 | 750.00 | 780.00 | 625.21 | 73 |
| 2022-07-21 | 790.00 | 790.00 | 790.00 | 790.00 | 633.23 | 6 |
| 2022-07-20 | 775.00 | 790.00 | 775.00 | 790.00 | 633.23 | 21 |
| 2022-07-19 | 779.51 | 779.51 | 779.51 | 779.51 | 624.82 | 0 |
| 2022-07-18 | 779.51 | 779.51 | 779.51 | 779.51 | 624.82 | 42 |
| 2022-07-15 | 810.00 | 810.00 | 810.00 | 810.00 | 649.26 | 0 |
| 2022-07-14 | 810.00 | 810.00 | 810.00 | 810.00 | 649.26 | 6 |
| 2022-07-13 | 810.00 | 810.00 | 810.00 | 810.00 | 649.26 | 200 |
| 2022-07-12 | 813.50 | 845.00 | 813.50 | 845.00 | 677.31 | 209 |
| 2022-07-11 | 785.00 | 785.00 | 785.00 | 785.00 | 629.22 | 0 |
| 2022-07-08 | 785.00 | 785.00 | 785.00 | 785.00 | 629.22 | 391 |
| 2022-07-07 | 793.79 | 793.79 | 793.79 | 793.79 | 636.27 | 5 |
| 2022-07-06 | 780.00 | 780.00 | 780.00 | 780.00 | 625.21 | 0 |
| 2022-07-05 | 775.00 | 780.00 | 775.00 | 780.00 | 625.21 | 711 |
| 2022-07-04 | 768.00 | 768.00 | 768.00 | 768.00 | 615.59 | 0 |
| 2022-07-01 | 768.00 | 768.00 | 768.00 | 768.00 | 615.59 | 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.