Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	387.00	387.36	387.00	387.35	374.45	140
2026-04-27	381.00	381.00	381.00	381.00	368.31	37
2026-04-24	375.00	380.01	375.00	380.01	367.35	36
2026-04-23	380.00	384.00	380.00	382.90	370.14	481
2026-04-22	382.00	382.00	382.00	382.00	369.27	0
2026-04-21	382.00	382.00	382.00	382.00	369.27	55
2026-04-20	389.01	389.01	389.01	389.01	376.05	0
2026-04-17	389.98	389.98	389.00	389.01	376.05	381
2026-04-16	388.00	390.08	388.00	390.08	377.09	1,239
2026-04-15	380.54	381.01	378.00	380.72	368.04	133
2026-04-14	385.00	385.00	380.01	382.06	369.33	63
2026-04-13	399.00	399.00	388.05	390.00	377.01	7,043
2026-04-10	402.00	402.00	402.00	402.00	388.61	1,494
2026-04-09	396.00	405.00	396.00	405.00	391.51	1,412
2026-04-08	409.45	409.45	397.06	400.00	386.68	10,266
2026-04-07	417.28	417.28	415.18	415.18	401.35	42
2026-04-06	413.80	414.00	413.80	414.00	400.21	26
2026-04-01	404.00	404.00	404.00	404.00	390.54	0
2026-03-31	404.00	404.00	404.00	404.00	390.54	15
2026-03-30	405.00	405.00	405.00	405.00	391.51	8
2026-03-27	390.61	390.61	390.61	390.61	377.60	22
2026-03-26	388.00	388.00	388.00	388.00	375.07	7
2026-03-25	383.50	383.50	383.50	383.50	370.72	0
2026-03-24	381.00	383.50	381.00	383.50	370.72	282
2026-03-23	378.00	378.00	378.00	378.00	365.41	20,006
2026-03-20	386.00	387.93	386.00	387.93	375.01	21
2026-03-19	385.10	385.10	385.10	385.10	372.27	512
2026-03-18	396.00	404.16	390.00	404.16	390.70	16,962
2026-03-17	400.00	400.00	400.00	400.00	386.68	0
2026-03-13	400.00	400.00	400.00	400.00	386.68	0
2026-03-12	406.47	406.47	400.00	400.00	386.68	1,103
2026-03-11	414.00	414.00	410.00	410.00	396.34	244
2026-03-10	426.17	426.17	426.17	426.17	411.97	0
2026-03-09	426.17	426.17	426.17	426.17	411.97	0
2026-03-06	426.17	426.17	426.17	426.17	411.97	6
2026-03-05	421.61	421.61	421.60	421.60	400.67	30
2026-03-04	427.09	427.09	424.00	424.00	402.95	64
2026-03-03	427.00	427.00	427.00	427.00	405.81	0
2026-03-02	427.00	427.00	427.00	427.00	405.81	0
2026-02-27	427.00	427.00	427.00	427.00	405.81	16
2026-02-26	429.00	429.00	428.00	428.00	406.76	3,001
2026-02-25	431.00	431.00	431.00	431.00	409.61	0
2026-02-24	431.00	431.00	431.00	431.00	409.61	100
2026-02-23	422.00	422.00	422.00	422.00	401.05	402
2026-02-20	418.00	418.00	418.00	418.00	397.25	50
2026-02-19	416.49	416.49	412.00	412.00	391.55	38
2026-02-18	412.74	413.00	412.74	413.00	392.50	599
2026-02-17	423.92	423.92	410.65	410.65	390.27	82
2026-02-16	419.00	419.00	419.00	419.00	398.20	0
2026-02-13	419.99	419.99	419.00	419.00	398.20	47
2026-02-12	421.00	421.00	421.00	421.00	400.10	6,813
2026-02-11	424.99	427.12	424.99	426.50	405.33	58
2026-02-10	423.00	423.00	423.00	423.00	402.00	0
2026-02-09	423.00	423.00	423.00	423.00	402.00	57
2026-02-06	425.00	425.00	425.00	425.00	403.90	0
2026-02-05	425.00	425.00	425.00	425.00	403.90	0
2026-02-04	425.00	425.00	425.00	425.00	403.90	38
2026-02-03	410.00	413.10	410.00	413.10	392.60	928
2026-01-30	403.00	413.00	403.00	412.90	392.41	141
2026-01-29	410.00	410.00	410.00	410.00	389.65	0

← NewerPage 3 of 21 · 1,259 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.