Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	765.00	768.00	765.00	768.00	615.59	168
2022-06-29	750.00	750.00	750.00	750.00	601.17	10
2022-06-28	755.00	759.00	755.00	759.00	608.38	102
2022-06-27	750.91	750.91	750.91	750.91	601.89	0
2022-06-24	750.91	750.91	750.91	750.91	601.89	0
2022-06-23	750.91	750.91	750.91	750.91	601.89	0
2022-06-22	749.00	750.91	749.00	750.91	601.89	31
2022-06-21	716.68	716.68	716.68	716.68	574.46	13
2022-06-20	715.00	715.00	680.00	680.00	545.06	17
2022-06-17	720.00	720.00	716.40	716.40	574.23	47
2022-06-16	732.20	732.20	732.20	732.20	586.90	0
2022-06-15	730.00	735.88	730.00	732.20	586.90	130
2022-06-14	759.00	759.00	759.00	759.00	608.38	0
2022-06-13	740.00	759.00	740.00	759.00	608.38	69
2022-06-10	740.00	745.00	740.00	745.00	597.16	25
2022-06-09	722.04	722.04	722.04	722.04	578.75	0
2022-06-08	722.04	722.04	722.04	722.04	578.75	20
2022-06-07	722.00	722.00	722.00	722.00	578.72	10
2022-06-06	710.54	710.54	710.54	710.54	569.54	22
2022-06-03	702.12	702.12	702.12	702.12	562.79	48
2022-06-02	715.00	715.00	683.00	702.09	562.76	513
2022-06-01	745.00	745.00	730.60	738.06	591.59	436
2022-05-31	745.00	745.00	745.00	745.00	597.16	19
2022-05-30	730.47	730.47	730.47	730.47	585.51	0
2022-05-27	730.49	730.49	730.47	730.47	585.51	56
2022-05-26	730.00	749.69	728.00	730.00	585.13	470
2022-05-25	790.00	790.00	789.00	789.00	626.08	26
2022-05-24	774.00	787.00	774.00	787.00	624.50	273
2022-05-23	779.99	779.99	779.01	779.01	618.15	35
2022-05-20	764.88	764.88	764.88	764.88	606.94	1,003
2022-05-19	755.00	771.00	750.00	771.00	611.80	2,245
2022-05-18	841.00	841.00	780.00	780.00	618.94	769
2022-05-17	880.00	880.00	880.00	880.00	698.29	35
2022-05-16	885.00	885.00	885.00	885.00	702.26	149
2022-05-13	879.15	879.15	879.15	879.15	697.62	5
2022-05-12	868.00	868.00	868.00	868.00	688.77	351
2022-05-11	891.00	891.00	891.00	891.00	707.02	8
2022-05-10	863.00	863.00	863.00	863.00	684.80	11
2022-05-09	903.00	906.00	900.00	900.00	714.16	4,019
2022-05-06	872.94	872.94	872.94	872.94	692.69	999
2022-05-05	875.00	876.00	875.00	876.00	695.12	2,071
2022-05-04	841.81	841.81	841.81	841.81	667.99	0
2022-05-03	862.49	862.49	841.81	841.81	667.99	153
2022-05-02	850.01	850.01	841.01	841.01	667.35	38
2022-04-29	867.00	867.00	867.00	867.00	687.98	9
2022-04-28	876.30	882.01	876.30	882.01	699.89	44
2022-04-27	876.30	876.30	876.30	876.30	695.36	80
2022-04-26	850.00	850.00	850.00	850.00	674.49	0
2022-04-25	850.00	850.00	850.00	850.00	674.49	17
2022-04-22	885.00	885.00	877.00	877.00	695.91	145
2022-04-21	885.00	885.00	885.00	885.00	702.26	56
2022-04-20	850.00	850.00	850.00	850.00	674.49	17
2022-04-19	850.00	850.00	850.00	850.00	674.49	20
2022-04-18	810.00	810.00	810.00	810.00	642.75	0
2022-04-13	810.00	810.00	810.00	810.00	642.75	7
2022-04-12	817.00	817.00	817.00	817.00	648.30	16
2022-04-11	818.41	819.50	818.41	819.50	650.28	27
2022-04-08	820.00	822.69	811.01	811.01	643.55	9,739
2022-04-07	800.00	810.00	800.00	810.00	642.75	447
2022-04-06	780.00	780.00	780.00	780.00	618.94	0

← NewerPage 19 of 21 · 1,260 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.