Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 540.69 | 540.69 | 527.70 | 527.70 | 479.25 | 949 |
| 2025-05-13 | 557.01 | 597.00 | 538.00 | 538.00 | 488.61 | 1,991 |
| 2025-05-12 | 557.01 | 557.01 | 557.01 | 557.01 | 505.87 | 0 |
| 2025-05-09 | 556.00 | 557.01 | 556.00 | 557.01 | 505.87 | 86 |
| 2025-05-08 | 556.00 | 556.00 | 556.00 | 556.00 | 504.95 | 25 |
| 2025-05-07 | 560.26 | 561.28 | 554.99 | 555.00 | 504.05 | 213 |
| 2025-05-06 | 565.00 | 567.00 | 565.00 | 567.00 | 514.94 | 16 |
| 2025-05-05 | 567.00 | 567.00 | 560.26 | 560.26 | 508.82 | 145 |
| 2025-05-02 | 564.00 | 564.00 | 560.00 | 563.00 | 511.31 | 841 |
| 2025-04-30 | 565.00 | 572.00 | 565.00 | 572.00 | 519.49 | 69 |
| 2025-04-29 | 566.69 | 570.00 | 566.69 | 570.00 | 517.67 | 170 |
| 2025-04-28 | 583.00 | 583.00 | 568.00 | 568.01 | 515.86 | 41 |
| 2025-04-25 | 584.00 | 584.00 | 584.00 | 584.00 | 530.38 | 0 |
| 2025-04-24 | 581.00 | 584.00 | 580.10 | 584.00 | 530.38 | 8,644 |
| 2025-04-23 | 580.00 | 580.00 | 580.00 | 580.00 | 526.75 | 0 |
| 2025-04-22 | 580.00 | 580.00 | 580.00 | 580.00 | 526.75 | 0 |
| 2025-04-21 | 580.00 | 580.00 | 580.00 | 580.00 | 526.75 | 0 |
| 2025-04-16 | 590.00 | 590.00 | 580.00 | 580.00 | 526.75 | 20 |
| 2025-04-15 | 605.43 | 605.43 | 605.43 | 605.43 | 549.85 | 22 |
| 2025-04-14 | 605.43 | 605.43 | 605.43 | 605.43 | 549.85 | 0 |
| 2025-04-11 | 605.43 | 605.43 | 605.43 | 605.43 | 549.85 | 0 |
| 2025-04-10 | 605.43 | 605.43 | 605.43 | 605.43 | 549.85 | 0 |
| 2025-04-09 | 605.43 | 605.43 | 605.43 | 605.43 | 549.85 | 0 |
| 2025-04-08 | 605.43 | 605.43 | 605.43 | 605.43 | 549.85 | 0 |
| 2025-04-07 | 605.43 | 605.43 | 605.43 | 605.43 | 549.85 | 1,401 |
| 2025-04-04 | 617.50 | 617.50 | 610.00 | 610.00 | 554.00 | 182 |
| 2025-04-03 | 616.00 | 619.45 | 615.00 | 615.00 | 558.54 | 1,036 |
| 2025-04-02 | 613.00 | 613.00 | 613.00 | 613.00 | 556.72 | 26 |
| 2025-04-01 | 613.82 | 613.82 | 613.82 | 613.82 | 557.47 | 0 |
| 2025-03-31 | 613.82 | 613.82 | 613.82 | 613.82 | 557.47 | 7 |
| 2025-03-28 | 614.02 | 614.02 | 614.02 | 614.02 | 557.65 | 400 |
| 2025-03-27 | 590.00 | 590.00 | 590.00 | 590.00 | 535.83 | 0 |
| 2025-03-26 | 587.13 | 590.00 | 587.13 | 590.00 | 535.83 | 141 |
| 2025-03-25 | 587.00 | 590.00 | 587.00 | 590.00 | 535.83 | 126 |
| 2025-03-24 | 597.62 | 600.01 | 597.62 | 600.00 | 544.91 | 1,178 |
| 2025-03-21 | 601.00 | 601.00 | 600.45 | 600.45 | 545.32 | 160 |
| 2025-03-20 | 601.25 | 601.25 | 600.44 | 600.44 | 545.31 | 54 |
| 2025-03-19 | 600.00 | 600.00 | 600.00 | 600.00 | 544.91 | 22 |
| 2025-03-18 | 598.61 | 600.00 | 598.61 | 600.00 | 544.91 | 54 |
| 2025-03-14 | 618.01 | 618.01 | 618.01 | 618.01 | 561.27 | 0 |
| 2025-03-13 | 620.00 | 620.00 | 617.00 | 618.01 | 561.27 | 434 |
| 2025-03-12 | 611.00 | 611.00 | 611.00 | 611.00 | 554.90 | 51 |
| 2025-03-11 | 635.01 | 635.01 | 635.01 | 635.01 | 576.71 | 20 |
| 2025-03-10 | 663.00 | 670.80 | 662.97 | 666.00 | 604.86 | 981 |
| 2025-03-07 | 630.01 | 630.01 | 630.01 | 630.01 | 572.17 | 0 |
| 2025-03-06 | 630.00 | 630.01 | 630.00 | 630.01 | 564.81 | 52 |
| 2025-03-05 | 685.00 | 685.00 | 685.00 | 685.00 | 614.11 | 0 |
| 2025-03-04 | 645.00 | 685.00 | 645.00 | 685.00 | 614.11 | 116 |
| 2025-03-03 | 652.00 | 652.00 | 652.00 | 652.00 | 584.52 | 0 |
| 2025-02-28 | 652.00 | 652.00 | 652.00 | 652.00 | 584.52 | 0 |
| 2025-02-27 | 652.00 | 652.00 | 652.00 | 652.00 | 584.52 | 0 |
| 2025-02-26 | 652.00 | 652.00 | 652.00 | 652.00 | 584.52 | 0 |
| 2025-02-25 | 641.00 | 652.00 | 641.00 | 652.00 | 584.52 | 77 |
| 2025-02-24 | 650.00 | 650.00 | 650.00 | 650.00 | 582.73 | 86 |
| 2025-02-21 | 618.00 | 630.00 | 618.00 | 630.00 | 564.80 | 1,695 |
| 2025-02-20 | 615.00 | 615.00 | 615.00 | 615.00 | 551.35 | 40 |
| 2025-02-19 | 610.00 | 610.00 | 610.00 | 610.00 | 546.87 | 119 |
| 2025-02-18 | 600.00 | 600.01 | 576.00 | 592.68 | 531.34 | 2,115 |
| 2025-02-17 | 592.00 | 592.00 | 592.00 | 592.00 | 530.73 | 0 |
| 2025-02-14 | 599.01 | 600.00 | 589.30 | 592.00 | 530.73 | 2,073 |
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.