Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 585.00 | 585.00 | 585.00 | 585.00 | 524.45 | 0 |
| 2025-02-12 | 611.44 | 611.44 | 570.00 | 585.00 | 524.45 | 388 |
| 2025-02-11 | 601.57 | 605.01 | 601.57 | 605.00 | 542.39 | 39 |
| 2025-02-10 | 602.15 | 602.15 | 602.15 | 602.15 | 539.83 | 2,182 |
| 2025-02-07 | 590.00 | 590.00 | 590.00 | 590.00 | 528.94 | 0 |
| 2025-02-06 | 590.00 | 590.00 | 590.00 | 590.00 | 528.94 | 0 |
| 2025-02-05 | 590.00 | 590.00 | 590.00 | 590.00 | 528.94 | 0 |
| 2025-02-04 | 605.00 | 605.00 | 590.00 | 590.00 | 528.94 | 46 |
| 2025-01-31 | 605.00 | 605.00 | 605.00 | 605.00 | 542.39 | 0 |
| 2025-01-30 | 605.00 | 605.00 | 605.00 | 605.00 | 542.39 | 0 |
| 2025-01-29 | 608.30 | 608.30 | 605.00 | 605.00 | 542.39 | 640 |
| 2025-01-28 | 608.00 | 608.00 | 560.00 | 560.00 | 502.04 | 1,649 |
| 2025-01-27 | 597.00 | 628.00 | 597.00 | 628.00 | 563.00 | 3,411 |
| 2025-01-24 | 596.00 | 596.00 | 596.00 | 596.00 | 534.32 | 3,748 |
| 2025-01-23 | 611.00 | 611.00 | 611.00 | 611.00 | 547.76 | 0 |
| 2025-01-22 | 611.00 | 611.00 | 611.00 | 611.00 | 547.76 | 0 |
| 2025-01-21 | 611.00 | 611.00 | 611.00 | 611.00 | 547.76 | 25 |
| 2025-01-20 | 606.50 | 606.50 | 606.50 | 606.50 | 543.73 | 0 |
| 2025-01-17 | 615.00 | 615.00 | 603.00 | 606.50 | 543.73 | 4,222 |
| 2025-01-16 | 624.00 | 630.40 | 624.00 | 630.40 | 565.16 | 45 |
| 2025-01-15 | 590.00 | 635.00 | 589.70 | 622.14 | 557.75 | 3,095 |
| 2025-01-14 | 610.00 | 610.00 | 590.00 | 593.00 | 531.63 | 249 |
| 2025-01-13 | 615.00 | 615.00 | 605.00 | 605.00 | 542.39 | 17 |
| 2025-01-10 | 598.00 | 598.00 | 598.00 | 598.00 | 536.11 | 7 |
| 2025-01-09 | 633.50 | 633.50 | 633.50 | 633.50 | 567.94 | 0 |
| 2025-01-08 | 633.50 | 633.50 | 633.50 | 633.50 | 567.94 | 0 |
| 2025-01-07 | 633.50 | 633.50 | 633.50 | 633.50 | 567.94 | 0 |
| 2025-01-06 | 633.50 | 633.50 | 633.50 | 633.50 | 567.94 | 0 |
| 2025-01-03 | 633.50 | 633.50 | 633.50 | 633.50 | 567.94 | 96 |
| 2025-01-02 | 635.00 | 635.00 | 635.00 | 635.00 | 569.28 | 0 |
| 2024-12-31 | 650.00 | 650.00 | 635.00 | 635.00 | 569.28 | 27 |
| 2024-12-30 | 635.00 | 650.00 | 625.00 | 625.00 | 560.32 | 522 |
| 2024-12-27 | 635.00 | 635.00 | 635.00 | 635.00 | 569.28 | 7 |
| 2024-12-26 | 635.00 | 635.00 | 635.00 | 635.00 | 569.28 | 0 |
| 2024-12-24 | 635.00 | 635.00 | 635.00 | 635.00 | 569.28 | 9 |
| 2024-12-23 | 640.00 | 640.00 | 640.00 | 640.00 | 573.76 | 37 |
| 2024-12-20 | 620.00 | 620.00 | 620.00 | 620.00 | 555.83 | 0 |
| 2024-12-19 | 620.00 | 620.00 | 620.00 | 620.00 | 555.83 | 26 |
| 2024-12-18 | 636.00 | 636.00 | 636.00 | 636.00 | 570.18 | 0 |
| 2024-12-17 | 660.00 | 660.00 | 635.00 | 636.00 | 570.18 | 213 |
| 2024-12-16 | 665.00 | 665.00 | 665.00 | 665.00 | 596.18 | 14 |
| 2024-12-13 | 635.00 | 665.00 | 635.00 | 665.00 | 596.18 | 25 |
| 2024-12-11 | 638.00 | 638.00 | 638.00 | 638.00 | 571.97 | 0 |
| 2024-12-10 | 642.43 | 642.43 | 638.00 | 638.00 | 571.97 | 653 |
| 2024-12-09 | 647.00 | 647.00 | 642.30 | 642.40 | 575.91 | 1,957 |
| 2024-12-06 | 640.50 | 640.50 | 635.00 | 635.00 | 569.28 | 45 |
| 2024-12-05 | 640.50 | 640.50 | 640.50 | 640.50 | 574.21 | 10 |
| 2024-12-04 | 639.00 | 639.00 | 639.00 | 639.00 | 572.87 | 0 |
| 2024-12-03 | 657.00 | 657.00 | 639.00 | 639.00 | 572.87 | 4,899 |
| 2024-12-02 | 650.00 | 669.00 | 650.00 | 669.00 | 599.76 | 96 |
| 2024-11-29 | 660.00 | 660.00 | 660.00 | 660.00 | 591.69 | 42 |
| 2024-11-28 | 659.05 | 659.05 | 659.05 | 659.05 | 583.58 | 0 |
| 2024-11-27 | 659.05 | 659.05 | 659.05 | 659.05 | 583.58 | 10 |
| 2024-11-26 | 649.00 | 649.00 | 649.00 | 649.00 | 574.68 | 0 |
| 2024-11-25 | 649.00 | 649.00 | 649.00 | 649.00 | 574.68 | 3,318 |
| 2024-11-22 | 643.00 | 643.00 | 642.00 | 642.00 | 568.48 | 405 |
| 2024-11-21 | 641.00 | 641.00 | 634.71 | 635.16 | 562.42 | 3,283 |
| 2024-11-20 | 640.00 | 640.00 | 640.00 | 640.00 | 566.71 | 0 |
| 2024-11-19 | 640.00 | 640.00 | 640.00 | 640.00 | 566.71 | 0 |
| 2024-11-15 | 654.00 | 654.00 | 627.00 | 640.00 | 566.71 | 507 |
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.