The Kraft Heinz Company (BMV:KHC)
Mexico · Delayed Price · Currency is MXN 387.93
+2.83 (0.73%)
At close: Mar 20, 2026
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 386.00 | 387.93 | 386.00 | 387.93 | 387.93 | 0.73% | 21 |
| Mar 19, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | -4.72% | 512 |
| Mar 18, 2026 | 396.00 | 404.16 | 390.00 | 404.16 | 404.16 | 1.04% | 16,966 |
| Mar 12, 2026 | 406.47 | 406.47 | 400.00 | 400.00 | 400.00 | -2.44% | 1,105 |
| Mar 11, 2026 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | -3.79% | 245 |
| Mar 6, 2026 | 426.17 | 426.17 | 426.17 | 426.17 | 426.17 | 1.08% | 9 |
| Mar 5, 2026 | 421.61 | 421.61 | 421.60 | 421.60 | 414.50 | -0.57% | 31 |
| Mar 4, 2026 | 427.09 | 427.09 | 424.00 | 424.00 | 416.86 | -0.70% | 64 |
| Feb 27, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 419.81 | -0.23% | 16 |
| Feb 26, 2026 | 429.00 | 429.00 | 428.00 | 428.00 | 420.79 | -0.70% | 3,001 |
| Feb 24, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 423.74 | 2.13% | 100 |
| Feb 23, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 414.90 | 0.96% | 410 |
| Feb 20, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 410.96 | 1.46% | 51 |
| Feb 19, 2026 | 416.49 | 416.49 | 412.00 | 412.00 | 405.06 | -0.24% | 38 |
| Feb 18, 2026 | 412.74 | 413.00 | 412.74 | 413.00 | 406.05 | 0.57% | 603 |
| Feb 17, 2026 | 423.92 | 423.92 | 410.65 | 410.65 | 403.74 | -1.99% | 82 |
| Feb 13, 2026 | 419.99 | 419.99 | 419.00 | 419.00 | 411.95 | -0.48% | 50 |
| Feb 12, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 413.91 | -1.29% | 6,814 |
| Feb 11, 2026 | 424.99 | 427.12 | 424.99 | 426.50 | 419.32 | 0.83% | 59 |
| Feb 9, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 415.88 | -0.47% | 65 |
| Feb 4, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 417.85 | 2.88% | 39 |
| Feb 3, 2026 | 410.00 | 413.10 | 410.00 | 413.10 | 406.15 | 0.05% | 933 |
| Jan 30, 2026 | 403.00 | 413.00 | 403.00 | 412.90 | 405.95 | 0.71% | 144 |
| Jan 27, 2026 | 407.45 | 410.00 | 407.45 | 410.00 | 403.10 | 1.23% | 301 |
| Jan 26, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 398.18 | 1.11% | 21 |
| Jan 23, 2026 | 400.57 | 400.57 | 400.57 | 400.57 | 393.83 | 1.41% | 294 |
| Jan 22, 2026 | 395.01 | 397.00 | 395.01 | 395.01 | 388.36 | 1.03% | 422 |
| Jan 21, 2026 | 386.06 | 394.01 | 386.06 | 391.00 | 384.42 | -6.46% | 1,180 |
| Jan 20, 2026 | 413.01 | 421.00 | 413.01 | 418.01 | 410.97 | 0.73% | 165 |
| Jan 19, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 408.01 | -1.19% | 19 |
| Jan 16, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 412.93 | -3.00% | 10 |
| Jan 14, 2026 | 429.99 | 433.00 | 429.99 | 433.00 | 425.71 | 3.21% | 82 |
| Jan 13, 2026 | 420.95 | 421.00 | 419.53 | 419.53 | 412.47 | -0.11% | 88 |
| Jan 12, 2026 | 420.00 | 422.50 | 420.00 | 420.00 | 412.93 | -0.48% | 125 |
| Jan 9, 2026 | 430.00 | 430.00 | 421.00 | 422.01 | 414.91 | -1.86% | 316 |
| Jan 8, 2026 | 420.62 | 430.00 | 419.00 | 429.99 | 422.75 | 3.86% | 50,152 |
| Jan 7, 2026 | 421.00 | 421.00 | 414.00 | 414.00 | 407.03 | -1.97% | 1,221 |
| Jan 6, 2026 | 433.00 | 433.00 | 422.31 | 422.31 | 415.20 | -1.33% | 70 |
| Jan 5, 2026 | 436.80 | 436.80 | 426.80 | 428.01 | 420.80 | -2.64% | 101 |
| Jan 2, 2026 | 437.32 | 439.61 | 437.28 | 439.61 | 432.21 | -0.22% | 120,083 |
| Dec 30, 2025 | 438.46 | 440.65 | 438.46 | 440.59 | 433.17 | 0.49% | 61 |
| Dec 29, 2025 | 437.00 | 438.46 | 436.28 | 438.46 | 431.08 | 1.73% | 45 |
| Dec 26, 2025 | 430.00 | 431.00 | 430.00 | 431.00 | 423.74 | 1.41% | 401 |
| Dec 23, 2025 | 429.99 | 429.99 | 424.00 | 425.00 | 417.85 | -2.30% | 863 |
| Dec 22, 2025 | 437.90 | 438.01 | 435.00 | 435.00 | 427.68 | -1.62% | 218 |
| Dec 19, 2025 | 442.15 | 442.15 | 442.15 | 442.15 | 434.71 | -0.22% | 594 |
| Dec 16, 2025 | 444.68 | 444.68 | 442.86 | 443.13 | 435.67 | 0.94% | 150,017 |
| Dec 15, 2025 | 440.51 | 440.51 | 439.02 | 439.02 | 431.63 | -0.04% | 421 |
| Dec 11, 2025 | 444.00 | 444.00 | 439.20 | 439.20 | 431.81 | -0.08% | 180 |
| Dec 9, 2025 | 439.99 | 440.00 | 437.94 | 439.55 | 432.15 | -1.84% | 142 |