Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 763.50 | 763.50 | 763.50 | 763.50 | 599.51 | 24 |
| 2022-01-06 | 759.00 | 759.00 | 759.00 | 759.00 | 595.98 | 35 |
| 2022-01-05 | 757.00 | 759.00 | 754.90 | 759.00 | 595.98 | 184 |
| 2022-01-04 | 750.00 | 761.67 | 750.00 | 761.67 | 598.08 | 112 |
| 2022-01-03 | 733.81 | 733.81 | 733.81 | 733.81 | 576.20 | 0 |
| 2021-12-31 | 733.81 | 733.81 | 733.81 | 733.81 | 576.20 | 0 |
| 2021-12-30 | 733.81 | 733.81 | 733.81 | 733.81 | 576.20 | 5 |
| 2021-12-29 | 734.00 | 734.00 | 734.00 | 734.00 | 576.35 | 0 |
| 2021-12-28 | 734.00 | 734.00 | 734.00 | 734.00 | 576.35 | 1,702 |
| 2021-12-27 | 732.03 | 745.00 | 731.00 | 733.25 | 575.76 | 12,746 |
| 2021-12-24 | 730.00 | 730.00 | 730.00 | 730.00 | 573.21 | 0 |
| 2021-12-23 | 729.00 | 730.00 | 729.00 | 730.00 | 573.21 | 42 |
| 2021-12-22 | 734.80 | 734.80 | 729.00 | 729.00 | 572.42 | 70 |
| 2021-12-21 | 730.00 | 734.80 | 730.00 | 734.80 | 576.98 | 197 |
| 2021-12-20 | 726.50 | 726.50 | 726.50 | 726.50 | 570.46 | 150 |
| 2021-12-17 | 743.00 | 746.54 | 743.00 | 745.50 | 585.38 | 112 |
| 2021-12-16 | 732.00 | 750.00 | 732.00 | 750.00 | 588.91 | 218 |
| 2021-12-15 | 732.43 | 732.43 | 732.40 | 732.40 | 575.09 | 348 |
| 2021-12-14 | 732.00 | 744.50 | 732.00 | 743.00 | 583.42 | 180 |
| 2021-12-13 | 712.00 | 717.35 | 700.01 | 717.35 | 563.28 | 54 |
| 2021-12-10 | 705.55 | 713.00 | 705.55 | 712.00 | 559.07 | 257 |
| 2021-12-09 | 703.50 | 703.50 | 703.50 | 703.50 | 552.40 | 113 |
| 2021-12-08 | 700.00 | 703.50 | 699.65 | 703.50 | 552.40 | 1,397 |
| 2021-12-07 | 745.00 | 745.00 | 745.00 | 745.00 | 584.99 | 0 |
| 2021-12-06 | 745.00 | 745.00 | 745.00 | 745.00 | 584.99 | 12 |
| 2021-12-03 | 710.00 | 710.00 | 710.00 | 710.00 | 557.50 | 47 |
| 2021-12-02 | 715.00 | 715.00 | 710.00 | 710.00 | 557.50 | 56 |
| 2021-12-01 | 723.00 | 723.00 | 723.00 | 723.00 | 567.71 | 0 |
| 2021-11-30 | 752.30 | 759.66 | 723.00 | 723.00 | 567.71 | 462 |
| 2021-11-29 | 757.00 | 757.00 | 757.00 | 757.00 | 594.41 | 20 |
| 2021-11-26 | 765.00 | 765.00 | 765.00 | 765.00 | 600.69 | 0 |
| 2021-11-25 | 765.00 | 765.00 | 765.00 | 765.00 | 600.69 | 0 |
| 2021-11-24 | 760.36 | 765.00 | 750.00 | 765.00 | 600.69 | 307 |
| 2021-11-23 | 765.00 | 765.40 | 765.00 | 765.40 | 594.27 | 750 |
| 2021-11-22 | 742.00 | 750.00 | 742.00 | 750.00 | 582.32 | 89 |
| 2021-11-19 | 735.00 | 735.00 | 735.00 | 735.00 | 570.67 | 27 |
| 2021-11-18 | 746.00 | 746.00 | 734.00 | 734.00 | 569.89 | 200 |
| 2021-11-17 | 772.00 | 772.00 | 772.00 | 772.00 | 599.40 | 0 |
| 2021-11-16 | 780.00 | 819.97 | 772.00 | 772.00 | 599.40 | 258 |
| 2021-11-12 | 775.47 | 775.47 | 775.47 | 775.47 | 602.09 | 0 |
| 2021-11-11 | 771.00 | 775.47 | 771.00 | 775.47 | 602.09 | 752 |
| 2021-11-10 | 778.00 | 778.00 | 778.00 | 778.00 | 604.06 | 13,996 |
| 2021-11-09 | 753.00 | 758.85 | 753.00 | 758.85 | 589.19 | 46 |
| 2021-11-08 | 750.00 | 780.00 | 750.00 | 750.00 | 582.32 | 126 |
| 2021-11-05 | 760.00 | 775.00 | 760.00 | 772.00 | 599.40 | 63 |
| 2021-11-04 | 773.00 | 773.00 | 773.00 | 773.00 | 600.18 | 11 |
| 2021-11-03 | 772.00 | 778.00 | 772.00 | 773.00 | 600.18 | 7,287 |
| 2021-11-01 | 745.00 | 745.00 | 745.00 | 745.00 | 578.44 | 0 |
| 2021-10-29 | 745.00 | 745.00 | 745.00 | 745.00 | 578.44 | 472 |
| 2021-10-28 | 735.15 | 749.99 | 735.15 | 749.99 | 582.31 | 37 |
| 2021-10-27 | 734.00 | 734.00 | 719.82 | 731.61 | 568.04 | 382 |
| 2021-10-26 | 735.00 | 735.00 | 735.00 | 735.00 | 570.67 | 0 |
| 2021-10-25 | 735.00 | 735.00 | 735.00 | 735.00 | 570.67 | 0 |
| 2021-10-22 | 735.00 | 735.00 | 735.00 | 735.00 | 570.67 | 0 |
| 2021-10-21 | 735.00 | 735.00 | 735.00 | 735.00 | 570.67 | 11 |
| 2021-10-20 | 748.00 | 748.00 | 748.00 | 748.00 | 580.76 | 44 |
| 2021-10-19 | 747.00 | 747.00 | 747.00 | 747.00 | 579.99 | 70 |
| 2021-10-18 | 750.31 | 750.31 | 750.31 | 750.31 | 582.56 | 0 |
| 2021-10-15 | 750.31 | 750.31 | 750.31 | 750.31 | 582.56 | 0 |
| 2021-10-14 | 750.31 | 750.31 | 750.31 | 750.31 | 582.56 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
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.