Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 780.00 | 780.00 | 780.00 | 780.00 | 618.94 | 0 |
| 2022-04-04 | 780.00 | 780.00 | 780.00 | 780.00 | 618.94 | 6 |
| 2022-04-01 | 778.00 | 778.00 | 778.00 | 778.00 | 617.35 | 0 |
| 2022-03-31 | 778.00 | 778.00 | 778.00 | 778.00 | 617.35 | 0 |
| 2022-03-30 | 778.00 | 778.00 | 778.00 | 778.00 | 617.35 | 108 |
| 2022-03-29 | 778.00 | 778.00 | 778.00 | 778.00 | 617.35 | 10 |
| 2022-03-28 | 778.00 | 778.00 | 778.00 | 778.00 | 617.35 | 0 |
| 2022-03-25 | 778.00 | 778.00 | 778.00 | 778.00 | 617.35 | 0 |
| 2022-03-24 | 778.00 | 778.00 | 778.00 | 778.00 | 617.35 | 24 |
| 2022-03-23 | 778.00 | 778.00 | 778.00 | 778.00 | 617.35 | 15 |
| 2022-03-22 | 779.00 | 779.00 | 763.75 | 763.75 | 606.05 | 2,044 |
| 2022-03-18 | 779.00 | 779.00 | 779.00 | 779.00 | 618.15 | 36 |
| 2022-03-17 | 779.00 | 779.00 | 779.00 | 779.00 | 618.15 | 0 |
| 2022-03-16 | 779.00 | 779.00 | 779.00 | 779.00 | 618.15 | 26 |
| 2022-03-15 | 803.50 | 803.50 | 803.50 | 803.50 | 637.59 | 0 |
| 2022-03-14 | 803.50 | 803.50 | 803.50 | 803.50 | 637.59 | 7 |
| 2022-03-11 | 802.00 | 802.00 | 802.00 | 802.00 | 636.40 | 0 |
| 2022-03-10 | 802.00 | 802.00 | 802.00 | 802.00 | 636.40 | 0 |
| 2022-03-09 | 807.00 | 807.00 | 793.34 | 802.00 | 629.74 | 2,947 |
| 2022-03-08 | 850.00 | 850.00 | 830.00 | 840.00 | 659.58 | 1,055 |
| 2022-03-07 | 830.00 | 863.50 | 830.00 | 863.50 | 678.04 | 66 |
| 2022-03-04 | 822.00 | 822.00 | 822.00 | 822.00 | 645.45 | 22 |
| 2022-03-03 | 805.00 | 820.03 | 805.00 | 818.00 | 642.31 | 277 |
| 2022-03-02 | 802.00 | 806.00 | 790.00 | 805.00 | 632.10 | 665 |
| 2022-03-01 | 805.48 | 805.50 | 795.00 | 795.00 | 624.25 | 125 |
| 2022-02-28 | 805.00 | 805.50 | 805.00 | 805.50 | 632.49 | 106 |
| 2022-02-25 | 805.50 | 805.50 | 805.50 | 805.50 | 632.49 | 615 |
| 2022-02-24 | 798.00 | 800.00 | 798.00 | 800.00 | 628.17 | 167 |
| 2022-02-23 | 815.00 | 820.00 | 815.00 | 820.00 | 643.88 | 2,472 |
| 2022-02-22 | 795.48 | 816.90 | 795.48 | 804.02 | 631.33 | 15,878 |
| 2022-02-21 | 780.00 | 780.00 | 780.00 | 780.00 | 612.47 | 0 |
| 2022-02-18 | 788.60 | 788.60 | 780.00 | 780.00 | 612.47 | 2,112 |
| 2022-02-17 | 756.25 | 757.40 | 755.21 | 755.21 | 593.00 | 160 |
| 2022-02-16 | 738.83 | 743.70 | 736.76 | 743.70 | 583.97 | 619 |
| 2022-02-15 | 705.00 | 706.50 | 705.00 | 706.50 | 554.76 | 33 |
| 2022-02-14 | 700.00 | 700.00 | 700.00 | 700.00 | 549.65 | 69 |
| 2022-02-11 | 710.50 | 710.50 | 709.50 | 710.30 | 557.74 | 40 |
| 2022-02-10 | 720.00 | 720.00 | 720.00 | 720.00 | 565.36 | 0 |
| 2022-02-09 | 720.00 | 720.00 | 720.00 | 720.00 | 565.36 | 37 |
| 2022-02-08 | 722.50 | 722.50 | 722.50 | 722.50 | 567.32 | 0 |
| 2022-02-04 | 722.50 | 722.50 | 722.50 | 722.50 | 567.32 | 15 |
| 2022-02-03 | 749.99 | 749.99 | 749.99 | 749.99 | 588.91 | 9 |
| 2022-02-02 | 749.99 | 749.99 | 749.99 | 749.99 | 588.91 | 55 |
| 2022-02-01 | 735.00 | 735.00 | 708.50 | 735.00 | 577.13 | 132 |
| 2022-01-31 | 744.50 | 744.50 | 744.50 | 744.50 | 584.59 | 0 |
| 2022-01-28 | 744.50 | 744.50 | 744.50 | 744.50 | 584.59 | 47 |
| 2022-01-27 | 740.00 | 740.00 | 740.00 | 740.00 | 581.06 | 0 |
| 2022-01-26 | 740.00 | 740.00 | 740.00 | 740.00 | 581.06 | 0 |
| 2022-01-25 | 745.00 | 745.00 | 740.00 | 740.00 | 581.06 | 32 |
| 2022-01-24 | 750.00 | 750.00 | 750.00 | 750.00 | 588.91 | 6 |
| 2022-01-21 | 760.00 | 760.00 | 757.74 | 757.74 | 594.99 | 24 |
| 2022-01-20 | 767.40 | 767.40 | 765.00 | 765.00 | 600.69 | 398 |
| 2022-01-19 | 763.00 | 763.00 | 763.00 | 763.00 | 599.12 | 0 |
| 2022-01-18 | 767.00 | 767.00 | 763.00 | 763.00 | 599.12 | 60 |
| 2022-01-17 | 767.00 | 767.00 | 767.00 | 767.00 | 602.26 | 0 |
| 2022-01-14 | 765.00 | 767.00 | 765.00 | 767.00 | 602.26 | 123 |
| 2022-01-13 | 783.99 | 783.99 | 767.35 | 767.35 | 602.54 | 30 |
| 2022-01-12 | 766.00 | 766.00 | 766.00 | 766.00 | 601.48 | 9 |
| 2022-01-11 | 760.02 | 760.02 | 760.02 | 760.02 | 596.78 | 86 |
| 2022-01-10 | 768.00 | 768.00 | 740.00 | 761.20 | 597.71 | 544 |
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.