Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 669.00 | 669.00 | 669.00 | 669.00 | 592.39 | 55 |
| 2024-11-13 | 666.00 | 669.00 | 654.93 | 669.00 | 592.39 | 65 |
| 2024-11-12 | 669.00 | 669.00 | 669.00 | 669.00 | 592.39 | 0 |
| 2024-11-11 | 669.00 | 669.00 | 669.00 | 669.00 | 592.39 | 100 |
| 2024-11-08 | 650.50 | 650.50 | 650.50 | 650.50 | 576.01 | 93 |
| 2024-11-07 | 711.00 | 711.00 | 650.50 | 650.50 | 576.01 | 1,107 |
| 2024-11-06 | 712.47 | 712.47 | 712.47 | 712.47 | 630.88 | 11 |
| 2024-11-05 | 709.00 | 709.00 | 709.00 | 709.00 | 627.81 | 6 |
| 2024-11-04 | 709.00 | 709.00 | 709.00 | 709.00 | 627.81 | 5 |
| 2024-11-01 | 678.00 | 678.00 | 678.00 | 678.00 | 600.36 | 0 |
| 2024-10-31 | 678.00 | 678.00 | 678.00 | 678.00 | 600.36 | 0 |
| 2024-10-30 | 685.00 | 685.00 | 678.00 | 678.00 | 600.36 | 38 |
| 2024-10-29 | 698.50 | 709.99 | 698.26 | 699.00 | 618.95 | 923 |
| 2024-10-28 | 697.10 | 697.10 | 697.10 | 697.10 | 617.27 | 0 |
| 2024-10-25 | 697.10 | 697.10 | 697.10 | 697.10 | 617.27 | 0 |
| 2024-10-24 | 697.10 | 697.10 | 697.10 | 697.10 | 617.27 | 26 |
| 2024-10-23 | 707.50 | 707.50 | 707.50 | 707.50 | 626.48 | 294 |
| 2024-10-22 | 707.50 | 707.50 | 707.50 | 707.50 | 626.48 | 0 |
| 2024-10-21 | 707.50 | 707.50 | 707.50 | 707.50 | 626.48 | 82 |
| 2024-10-18 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-17 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-16 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-15 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-14 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-11 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-10 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-09 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-08 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-07 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-04 | 660.00 | 660.00 | 660.00 | 660.00 | 584.42 | 0 |
| 2024-10-03 | 679.99 | 679.99 | 660.00 | 660.00 | 584.42 | 47 |
| 2024-10-02 | 680.00 | 680.00 | 680.00 | 680.00 | 602.13 | 0 |
| 2024-09-30 | 680.00 | 680.00 | 680.00 | 680.00 | 602.13 | 0 |
| 2024-09-27 | 680.00 | 680.00 | 680.00 | 680.00 | 602.13 | 0 |
| 2024-09-26 | 680.00 | 680.00 | 680.00 | 680.00 | 602.13 | 0 |
| 2024-09-25 | 680.55 | 680.55 | 679.99 | 680.00 | 602.13 | 82 |
| 2024-09-24 | 686.00 | 686.00 | 686.00 | 686.00 | 607.44 | 0 |
| 2024-09-23 | 686.00 | 686.00 | 686.00 | 686.00 | 607.44 | 0 |
| 2024-09-20 | 686.00 | 686.00 | 686.00 | 686.00 | 607.44 | 0 |
| 2024-09-19 | 686.00 | 686.00 | 686.00 | 686.00 | 607.44 | 0 |
| 2024-09-18 | 686.00 | 686.00 | 686.00 | 686.00 | 607.44 | 0 |
| 2024-09-17 | 686.00 | 686.00 | 686.00 | 686.00 | 607.44 | 0 |
| 2024-09-13 | 686.00 | 686.00 | 686.00 | 686.00 | 607.44 | 9 |
| 2024-09-12 | 722.00 | 722.00 | 700.80 | 700.80 | 620.55 | 18 |
| 2024-09-11 | 718.00 | 718.00 | 718.00 | 718.00 | 635.78 | 0 |
| 2024-09-10 | 718.00 | 718.00 | 718.00 | 718.00 | 635.78 | 0 |
| 2024-09-09 | 718.00 | 718.00 | 718.00 | 718.00 | 635.78 | 0 |
| 2024-09-06 | 718.00 | 718.00 | 718.00 | 718.00 | 635.78 | 0 |
| 2024-09-05 | 718.00 | 718.00 | 718.00 | 718.00 | 635.78 | 50 |
| 2024-09-04 | 700.00 | 700.00 | 698.00 | 698.00 | 618.07 | 18 |
| 2024-09-03 | 699.00 | 699.00 | 699.00 | 699.00 | 618.95 | 143 |
| 2024-09-02 | 699.00 | 699.00 | 699.00 | 699.00 | 618.95 | 0 |
| 2024-08-30 | 699.00 | 699.00 | 699.00 | 699.00 | 618.95 | 0 |
| 2024-08-29 | 706.00 | 706.00 | 699.00 | 699.00 | 611.99 | 207 |
| 2024-08-28 | 693.00 | 693.00 | 692.50 | 692.50 | 606.30 | 214 |
| 2024-08-27 | 688.81 | 688.81 | 688.81 | 688.81 | 603.07 | 10 |
| 2024-08-26 | 680.00 | 680.00 | 680.00 | 680.00 | 595.36 | 0 |
| 2024-08-23 | 650.00 | 680.00 | 648.50 | 680.00 | 595.36 | 92 |
| 2024-08-22 | 644.35 | 644.35 | 644.35 | 644.35 | 564.15 | 0 |
| 2024-08-21 | 644.35 | 644.35 | 644.35 | 644.35 | 564.15 | 0 |
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.