Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 456.00 | 462.31 | 456.00 | 462.31 | 432.53 | 100 |
| 2025-10-29 | 450.00 | 450.00 | 446.62 | 446.62 | 417.85 | 66 |
| 2025-10-28 | 470.00 | 472.35 | 470.00 | 472.35 | 441.92 | 24 |
| 2025-10-27 | 470.00 | 480.00 | 470.00 | 480.00 | 449.08 | 45 |
| 2025-10-24 | 464.45 | 468.00 | 464.44 | 467.83 | 437.69 | 231 |
| 2025-10-23 | 474.88 | 474.88 | 474.88 | 474.88 | 444.29 | 0 |
| 2025-10-22 | 475.00 | 475.00 | 473.67 | 474.88 | 444.29 | 110 |
| 2025-10-21 | 466.10 | 466.10 | 466.10 | 466.10 | 436.07 | 0 |
| 2025-10-20 | 466.10 | 466.10 | 466.10 | 466.10 | 436.07 | 0 |
| 2025-10-17 | 466.10 | 466.10 | 466.10 | 466.10 | 436.07 | 46 |
| 2025-10-16 | 467.00 | 467.00 | 467.00 | 467.00 | 436.91 | 0 |
| 2025-10-15 | 467.65 | 467.65 | 467.00 | 467.00 | 436.91 | 582 |
| 2025-10-14 | 470.00 | 470.00 | 470.00 | 470.00 | 439.72 | 5 |
| 2025-10-13 | 458.00 | 458.00 | 458.00 | 458.00 | 428.49 | 0 |
| 2025-10-10 | 458.00 | 458.00 | 458.00 | 458.00 | 428.49 | 0 |
| 2025-10-09 | 460.00 | 463.00 | 458.00 | 458.00 | 428.49 | 275 |
| 2025-10-08 | 465.00 | 465.00 | 459.25 | 459.25 | 429.66 | 180 |
| 2025-10-07 | 463.70 | 466.97 | 463.70 | 466.97 | 436.89 | 37 |
| 2025-10-06 | 476.84 | 476.84 | 465.00 | 465.00 | 435.04 | 53 |
| 2025-10-03 | 480.00 | 480.00 | 480.00 | 480.00 | 449.08 | 0 |
| 2025-10-02 | 480.00 | 480.00 | 480.00 | 480.00 | 449.08 | 76 |
| 2025-10-01 | 475.00 | 475.01 | 475.00 | 475.01 | 444.41 | 14 |
| 2025-09-30 | 475.00 | 475.00 | 475.00 | 475.00 | 444.40 | 302 |
| 2025-09-29 | 470.00 | 475.01 | 470.00 | 475.00 | 444.40 | 273 |
| 2025-09-26 | 480.00 | 482.40 | 480.00 | 482.40 | 451.32 | 71 |
| 2025-09-25 | 495.31 | 495.31 | 489.69 | 489.69 | 458.14 | 524 |
| 2025-09-24 | 488.00 | 488.00 | 488.00 | 488.00 | 456.56 | 0 |
| 2025-09-23 | 485.01 | 488.00 | 485.01 | 488.00 | 456.56 | 37 |
| 2025-09-22 | 490.00 | 490.00 | 489.99 | 489.99 | 458.42 | 188 |
| 2025-09-19 | 484.10 | 486.00 | 484.10 | 486.00 | 454.69 | 43 |
| 2025-09-18 | 470.00 | 480.00 | 470.00 | 475.00 | 444.40 | 48 |
| 2025-09-17 | 473.00 | 473.00 | 473.00 | 473.00 | 442.53 | 30 |
| 2025-09-15 | 480.34 | 480.34 | 475.00 | 475.00 | 444.40 | 51 |
| 2025-09-12 | 491.89 | 491.89 | 483.00 | 489.00 | 457.50 | 707 |
| 2025-09-11 | 489.50 | 491.95 | 489.50 | 491.94 | 460.25 | 58 |
| 2025-09-10 | 493.22 | 493.22 | 489.62 | 489.62 | 458.08 | 91 |
| 2025-09-09 | 498.00 | 498.00 | 498.00 | 498.00 | 465.92 | 7 |
| 2025-09-08 | 500.00 | 500.00 | 497.85 | 497.85 | 465.78 | 620 |
| 2025-09-05 | 506.00 | 508.00 | 506.00 | 508.00 | 475.27 | 361 |
| 2025-09-04 | 497.86 | 497.86 | 497.86 | 497.86 | 465.78 | 0 |
| 2025-09-03 | 490.44 | 497.86 | 489.19 | 497.86 | 465.78 | 35,673 |
| 2025-09-02 | 499.90 | 499.90 | 484.20 | 488.00 | 456.56 | 4,636 |
| 2025-09-01 | 510.00 | 510.00 | 510.00 | 510.00 | 477.14 | 0 |
| 2025-08-29 | 510.00 | 510.00 | 510.00 | 510.00 | 477.14 | 17 |
| 2025-08-28 | 517.00 | 517.00 | 517.00 | 517.00 | 476.71 | 0 |
| 2025-08-27 | 517.00 | 517.00 | 517.00 | 517.00 | 476.71 | 16 |
| 2025-08-26 | 518.00 | 520.59 | 518.00 | 520.59 | 480.02 | 68 |
| 2025-08-25 | 518.00 | 518.00 | 518.00 | 518.00 | 477.64 | 20 |
| 2025-08-22 | 518.01 | 518.01 | 518.01 | 518.01 | 477.65 | 13 |
| 2025-08-21 | 525.00 | 525.00 | 525.00 | 525.00 | 484.09 | 0 |
| 2025-08-20 | 525.00 | 525.00 | 525.00 | 525.00 | 484.09 | 9 |
| 2025-08-19 | 520.00 | 520.00 | 520.00 | 520.00 | 479.48 | 77 |
| 2025-08-18 | 512.00 | 513.01 | 511.20 | 512.60 | 472.66 | 51 |
| 2025-08-15 | 524.69 | 524.69 | 524.69 | 524.69 | 483.81 | 0 |
| 2025-08-14 | 524.69 | 524.69 | 524.69 | 524.69 | 483.81 | 14 |
| 2025-08-13 | 512.00 | 512.00 | 512.00 | 512.00 | 472.10 | 0 |
| 2025-08-12 | 512.00 | 512.00 | 512.00 | 512.00 | 472.10 | 40 |
| 2025-08-11 | 519.98 | 520.79 | 519.98 | 520.79 | 480.21 | 66 |
| 2025-08-08 | 513.68 | 513.68 | 511.11 | 511.11 | 471.28 | 18 |
| 2025-08-07 | 505.00 | 505.00 | 505.00 | 505.00 | 465.65 | 44 |
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.