Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 410.00 | 410.00 | 410.00 | 410.00 | 389.65 | 0 |
| 2026-01-27 | 407.45 | 410.00 | 407.45 | 410.00 | 389.65 | 298 |
| 2026-01-26 | 405.00 | 405.00 | 405.00 | 405.00 | 384.90 | 13 |
| 2026-01-23 | 400.57 | 400.57 | 400.57 | 400.57 | 380.69 | 294 |
| 2026-01-22 | 395.01 | 397.00 | 395.01 | 395.01 | 375.40 | 413 |
| 2026-01-21 | 386.06 | 394.01 | 386.06 | 391.00 | 371.59 | 1,173 |
| 2026-01-20 | 413.01 | 421.00 | 413.01 | 418.01 | 397.26 | 164 |
| 2026-01-19 | 415.00 | 415.00 | 415.00 | 415.00 | 394.40 | 17 |
| 2026-01-16 | 420.00 | 420.00 | 420.00 | 420.00 | 399.15 | 7 |
| 2026-01-15 | 433.00 | 433.00 | 433.00 | 433.00 | 411.51 | 0 |
| 2026-01-14 | 429.99 | 433.00 | 429.99 | 433.00 | 411.51 | 81 |
| 2026-01-13 | 420.95 | 421.00 | 419.53 | 419.53 | 398.71 | 87 |
| 2026-01-12 | 420.00 | 422.50 | 420.00 | 420.00 | 399.15 | 121 |
| 2026-01-09 | 430.00 | 430.00 | 421.00 | 422.01 | 401.06 | 314 |
| 2026-01-08 | 420.62 | 430.00 | 419.00 | 429.99 | 408.65 | 50,152 |
| 2026-01-07 | 421.00 | 421.00 | 414.00 | 414.00 | 393.45 | 1,221 |
| 2026-01-06 | 433.00 | 433.00 | 422.31 | 422.31 | 401.35 | 69 |
| 2026-01-05 | 436.80 | 436.80 | 426.80 | 428.01 | 406.76 | 99 |
| 2026-01-02 | 437.32 | 439.61 | 437.28 | 439.61 | 417.79 | 120,079 |
| 2025-12-31 | 440.59 | 440.59 | 440.59 | 440.59 | 418.72 | 0 |
| 2025-12-30 | 438.46 | 440.65 | 438.46 | 440.59 | 418.72 | 59 |
| 2025-12-29 | 437.00 | 438.46 | 436.28 | 438.46 | 416.70 | 42 |
| 2025-12-26 | 430.00 | 431.00 | 430.00 | 431.00 | 409.61 | 400 |
| 2025-12-24 | 425.00 | 425.00 | 425.00 | 425.00 | 403.90 | 0 |
| 2025-12-23 | 429.99 | 429.99 | 424.00 | 425.00 | 403.90 | 861 |
| 2025-12-22 | 437.90 | 438.01 | 435.00 | 435.00 | 413.41 | 217 |
| 2025-12-19 | 442.15 | 442.15 | 442.15 | 442.15 | 420.20 | 581 |
| 2025-12-18 | 443.13 | 443.13 | 443.13 | 443.13 | 421.13 | 0 |
| 2025-12-17 | 443.13 | 443.13 | 443.13 | 443.13 | 421.13 | 0 |
| 2025-12-16 | 444.68 | 444.68 | 442.86 | 443.13 | 421.13 | 150,017 |
| 2025-12-15 | 440.51 | 440.51 | 439.02 | 439.02 | 417.23 | 412 |
| 2025-12-11 | 444.00 | 444.00 | 439.20 | 439.20 | 417.40 | 180 |
| 2025-12-10 | 439.55 | 439.55 | 439.55 | 439.55 | 417.73 | 0 |
| 2025-12-09 | 439.99 | 440.00 | 437.94 | 439.55 | 417.73 | 142 |
| 2025-12-08 | 447.77 | 447.77 | 447.77 | 447.77 | 425.54 | 59 |
| 2025-12-05 | 446.02 | 446.02 | 443.34 | 444.44 | 422.38 | 327 |
| 2025-12-04 | 469.00 | 469.00 | 469.00 | 469.00 | 445.72 | 21 |
| 2025-12-03 | 460.00 | 460.00 | 460.00 | 460.00 | 437.17 | 40 |
| 2025-12-02 | 456.00 | 456.00 | 453.99 | 454.00 | 431.46 | 129 |
| 2025-12-01 | 460.00 | 460.01 | 460.00 | 460.01 | 437.18 | 130 |
| 2025-11-28 | 467.30 | 467.30 | 464.00 | 464.00 | 440.97 | 30 |
| 2025-11-27 | 472.00 | 472.26 | 472.00 | 472.26 | 441.83 | 21 |
| 2025-11-26 | 470.64 | 472.99 | 470.00 | 470.99 | 440.65 | 431 |
| 2025-11-25 | 469.90 | 472.99 | 469.00 | 469.00 | 438.78 | 316 |
| 2025-11-24 | 464.50 | 466.00 | 464.50 | 465.00 | 435.04 | 549 |
| 2025-11-21 | 464.39 | 464.39 | 464.39 | 464.39 | 434.47 | 13 |
| 2025-11-20 | 457.60 | 457.60 | 457.60 | 457.60 | 428.12 | 0 |
| 2025-11-19 | 457.60 | 457.60 | 457.60 | 457.60 | 428.12 | 10 |
| 2025-11-18 | 452.15 | 452.15 | 452.15 | 452.15 | 423.02 | 0 |
| 2025-11-14 | 453.53 | 454.08 | 452.15 | 452.15 | 423.02 | 252 |
| 2025-11-13 | 457.00 | 459.00 | 457.00 | 459.00 | 429.43 | 1,051 |
| 2025-11-12 | 448.42 | 448.42 | 447.00 | 447.00 | 418.20 | 328 |
| 2025-11-11 | 450.64 | 450.64 | 450.64 | 450.64 | 421.61 | 7 |
| 2025-11-10 | 451.42 | 453.67 | 451.42 | 453.67 | 424.44 | 31 |
| 2025-11-07 | 443.34 | 443.34 | 443.34 | 443.34 | 414.78 | 0 |
| 2025-11-06 | 452.00 | 452.00 | 443.34 | 443.34 | 414.78 | 54 |
| 2025-11-05 | 452.00 | 452.00 | 452.00 | 452.00 | 422.88 | 0 |
| 2025-11-04 | 452.01 | 452.01 | 450.00 | 452.00 | 422.88 | 24 |
| 2025-11-03 | 461.59 | 461.59 | 447.50 | 447.50 | 418.67 | 86 |
| 2025-10-31 | 457.95 | 457.95 | 457.95 | 457.95 | 428.45 | 116 |
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.