Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 517.00 | 517.00 | 517.00 | 517.00 | 476.71 | 10 |
| 2025-08-05 | 507.17 | 507.17 | 507.17 | 507.17 | 467.65 | 43,100 |
| 2025-08-04 | 508.43 | 508.43 | 508.00 | 508.00 | 468.42 | 46 |
| 2025-08-01 | 521.20 | 521.20 | 521.20 | 521.20 | 480.59 | 24 |
| 2025-07-31 | 540.60 | 540.60 | 528.00 | 528.00 | 486.86 | 45 |
| 2025-07-30 | 543.50 | 545.00 | 540.60 | 540.60 | 498.48 | 343 |
| 2025-07-29 | 536.00 | 536.00 | 535.98 | 535.98 | 494.22 | 44 |
| 2025-07-28 | 528.00 | 531.00 | 528.00 | 531.00 | 489.62 | 209 |
| 2025-07-25 | 536.00 | 536.00 | 528.00 | 528.00 | 486.86 | 191 |
| 2025-07-24 | 535.99 | 535.99 | 535.99 | 535.99 | 494.22 | 0 |
| 2025-07-23 | 535.00 | 535.99 | 535.00 | 535.99 | 494.22 | 502 |
| 2025-07-22 | 520.00 | 538.00 | 520.00 | 538.00 | 496.08 | 155 |
| 2025-07-21 | 520.00 | 520.00 | 520.00 | 520.00 | 479.48 | 0 |
| 2025-07-18 | 527.00 | 527.00 | 520.00 | 520.00 | 479.48 | 350 |
| 2025-07-17 | 516.79 | 516.79 | 516.79 | 516.79 | 476.52 | 0 |
| 2025-07-16 | 513.00 | 516.80 | 513.00 | 516.79 | 476.52 | 521 |
| 2025-07-15 | 517.00 | 517.00 | 512.10 | 514.00 | 473.95 | 70 |
| 2025-07-14 | 500.00 | 520.94 | 500.00 | 517.00 | 476.71 | 1,165 |
| 2025-07-11 | 487.00 | 495.61 | 487.00 | 495.61 | 456.99 | 52 |
| 2025-07-10 | 491.00 | 497.00 | 485.03 | 495.90 | 457.26 | 323 |
| 2025-07-09 | 488.00 | 491.10 | 485.11 | 485.11 | 447.31 | 43 |
| 2025-07-08 | 488.00 | 492.00 | 488.00 | 491.00 | 452.74 | 684 |
| 2025-07-07 | 489.26 | 489.26 | 488.00 | 488.00 | 449.97 | 195 |
| 2025-07-04 | 497.30 | 497.30 | 497.30 | 497.30 | 458.55 | 0 |
| 2025-07-03 | 509.53 | 510.00 | 497.30 | 497.30 | 458.55 | 866 |
| 2025-07-02 | 505.01 | 507.00 | 505.01 | 507.00 | 467.49 | 351 |
| 2025-07-01 | 501.70 | 501.70 | 495.00 | 500.00 | 461.04 | 829 |
| 2025-06-30 | 487.00 | 487.00 | 483.52 | 483.52 | 445.84 | 129 |
| 2025-06-27 | 486.01 | 487.00 | 482.00 | 487.00 | 449.05 | 1,494 |
| 2025-06-26 | 486.01 | 487.00 | 486.01 | 486.01 | 448.14 | 2,128 |
| 2025-06-25 | 492.00 | 492.00 | 488.10 | 491.00 | 452.74 | 95 |
| 2025-06-24 | 495.00 | 495.00 | 493.00 | 493.00 | 454.58 | 1,022 |
| 2025-06-23 | 496.00 | 499.99 | 493.00 | 499.99 | 461.03 | 432 |
| 2025-06-20 | 496.00 | 496.00 | 496.00 | 496.00 | 457.35 | 357 |
| 2025-06-19 | 487.50 | 487.50 | 487.50 | 487.50 | 449.51 | 0 |
| 2025-06-18 | 487.50 | 487.50 | 487.50 | 487.50 | 449.51 | 0 |
| 2025-06-17 | 487.50 | 487.50 | 487.50 | 487.50 | 449.51 | 0 |
| 2025-06-16 | 505.00 | 509.00 | 485.00 | 487.50 | 449.51 | 1,392 |
| 2025-06-13 | 520.00 | 530.00 | 495.00 | 495.00 | 456.43 | 142 |
| 2025-06-12 | 501.27 | 501.27 | 500.00 | 500.00 | 461.04 | 43 |
| 2025-06-11 | 512.00 | 512.00 | 501.72 | 511.00 | 471.18 | 189 |
| 2025-06-10 | 510.00 | 513.00 | 510.00 | 510.00 | 470.26 | 80 |
| 2025-06-09 | 530.00 | 540.00 | 525.00 | 540.00 | 497.92 | 39 |
| 2025-06-06 | 525.00 | 525.00 | 525.00 | 525.00 | 484.09 | 45 |
| 2025-06-05 | 513.50 | 530.00 | 513.00 | 530.00 | 488.70 | 122 |
| 2025-06-04 | 513.00 | 520.00 | 513.00 | 518.00 | 477.64 | 371 |
| 2025-06-03 | 522.00 | 522.00 | 522.00 | 522.00 | 481.32 | 5 |
| 2025-06-02 | 530.00 | 530.00 | 515.00 | 515.00 | 474.87 | 54 |
| 2025-05-30 | 529.00 | 529.00 | 529.00 | 529.00 | 487.78 | 12 |
| 2025-05-29 | 515.40 | 515.40 | 515.40 | 515.40 | 468.08 | 0 |
| 2025-05-28 | 515.40 | 515.40 | 515.40 | 515.40 | 468.08 | 0 |
| 2025-05-27 | 515.00 | 515.50 | 515.00 | 515.40 | 468.08 | 3,800 |
| 2025-05-26 | 506.00 | 506.00 | 506.00 | 506.00 | 459.54 | 0 |
| 2025-05-23 | 515.00 | 515.00 | 506.00 | 506.00 | 459.54 | 3,838 |
| 2025-05-22 | 515.00 | 515.00 | 515.00 | 515.00 | 467.72 | 5 |
| 2025-05-21 | 539.00 | 539.00 | 526.00 | 528.50 | 479.98 | 309 |
| 2025-05-20 | 541.00 | 541.00 | 541.00 | 541.00 | 491.33 | 0 |
| 2025-05-19 | 541.00 | 541.00 | 541.00 | 541.00 | 491.33 | 15 |
| 2025-05-16 | 541.00 | 541.00 | 541.00 | 541.00 | 491.33 | 5 |
| 2025-05-15 | 528.01 | 533.00 | 528.01 | 533.00 | 484.07 | 77 |
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.