Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	455.00	455.00	452.71	452.71	445.59	28
2026-07-21	440.01	440.01	440.01	440.01	433.09	0
2026-07-20	451.26	451.26	440.01	440.01	433.09	468
2026-07-17	461.00	465.44	461.00	461.99	454.72	5,523
2026-07-16	450.00	456.99	450.00	456.99	449.80	84
2026-07-15	441.00	441.00	441.00	441.00	434.06	260
2026-07-14	436.00	440.00	436.00	440.00	433.08	190
2026-07-13	440.99	441.53	440.99	441.53	434.58	50
2026-07-10	438.99	438.99	438.99	438.99	432.08	0
2026-07-09	438.99	438.99	438.99	438.99	432.08	17
2026-07-08	440.00	440.00	439.00	439.00	432.09	112
2026-07-07	448.37	448.37	446.00	446.00	438.98	2,032
2026-07-06	431.00	431.00	431.00	431.00	424.22	125
2026-07-03	444.00	444.00	444.00	444.00	437.02	0
2026-07-02	440.00	444.00	439.00	444.00	437.02	325
2026-07-01	395.00	395.00	395.00	395.00	388.79	10
2026-06-30	420.11	420.11	418.71	418.71	412.12	120
2026-06-29	422.00	424.00	422.00	424.00	417.33	106
2026-06-26	410.00	410.00	410.00	410.00	403.55	18
2026-06-25	397.15	397.15	397.15	397.15	390.90	25
2026-06-24	395.00	395.00	395.00	395.00	388.79	0
2026-06-23	395.00	395.00	395.00	395.00	388.79	54
2026-06-22	387.50	387.51	385.56	385.56	379.50	62
2026-06-19	410.99	410.99	410.99	410.99	404.53	0
2026-06-18	410.99	410.99	410.99	410.99	404.53	0
2026-06-17	410.99	410.99	410.99	410.99	404.53	22
2026-06-16	410.00	410.00	410.00	410.00	403.55	277
2026-06-15	415.00	415.55	415.00	415.55	409.01	25,069
2026-06-12	420.00	420.00	420.00	420.00	413.39	0
2026-06-11	420.00	420.00	420.00	420.00	413.39	11
2026-06-10	406.37	416.50	406.37	416.50	409.95	236
2026-06-09	411.00	412.19	411.00	412.19	405.71	32
2026-06-08	390.00	390.00	390.00	390.00	383.87	0
2026-06-05	390.00	390.00	390.00	390.00	383.87	25
2026-06-04	400.00	400.00	390.00	390.00	377.01	124
2026-06-03	399.00	400.01	399.00	400.01	386.68	233
2026-06-02	423.00	423.00	423.00	423.00	408.91	0
2026-06-01	423.00	423.00	423.00	423.00	408.91	0
2026-05-29	423.00	423.00	423.00	423.00	408.91	0
2026-05-28	423.00	423.00	423.00	423.00	408.91	0
2026-05-27	424.50	428.00	423.00	423.00	408.91	90
2026-05-26	414.99	415.00	414.99	415.00	401.18	1,008
2026-05-25	420.00	420.00	420.00	420.00	406.01	6
2026-05-22	411.99	411.99	411.99	411.99	398.27	0
2026-05-21	409.99	411.99	409.99	411.99	398.27	72
2026-05-20	408.00	408.00	408.00	408.00	394.41	251
2026-05-19	399.99	409.00	399.99	406.99	393.43	154
2026-05-18	390.18	390.18	390.18	390.18	377.18	0
2026-05-15	390.18	390.18	390.18	390.18	377.18	0
2026-05-14	390.18	390.18	390.18	390.18	377.18	0
2026-05-13	390.18	390.18	390.18	390.18	377.18	52
2026-05-12	412.50	412.50	412.50	412.50	398.76	0
2026-05-11	412.50	412.50	412.50	412.50	398.76	0
2026-05-08	405.00	415.00	405.00	412.50	398.76	285
2026-05-07	401.99	403.99	401.99	403.99	390.53	193
2026-05-06	392.00	400.00	392.00	398.00	384.74	385
2026-05-05	390.00	395.00	390.00	392.00	378.94	244
2026-05-04	398.80	398.80	398.80	398.80	385.52	27
2026-04-30	390.60	390.60	390.01	390.01	377.02	18
2026-04-29	387.35	387.35	387.35	387.35	374.45	0

← NewerPage 2 of 3 · 127 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.