The Kraft Heinz Company (BMV:KHC)
Mexico · Delayed Price · Currency is MXN 512.00
-8.79 (-1.69%)
At close: Aug 12, 2025, 2:00 PM CST
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | - | -1.69% | 40 |
| Aug 11, 2025 | 519.98 | 520.79 | 519.98 | 520.79 | - | 1.89% | 66 |
| Aug 8, 2025 | 513.68 | 513.68 | 511.11 | 511.11 | - | 1.21% | 18 |
| Aug 7, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | - | -2.32% | 44 |
| Aug 6, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | - | 1.94% | 10 |
| Aug 5, 2025 | 507.17 | 507.17 | 507.17 | 507.17 | - | -0.16% | 43,100 |
| Aug 4, 2025 | 508.43 | 508.43 | 508.00 | 508.00 | - | -2.53% | 46 |
| Aug 1, 2025 | 521.20 | 521.20 | 521.20 | 521.20 | - | -1.29% | 24 |
| Jul 31, 2025 | 540.60 | 540.60 | 528.00 | 528.00 | - | -2.33% | 45 |
| Jul 30, 2025 | 543.50 | 545.00 | 540.60 | 540.60 | - | 0.86% | 343 |
| Jul 29, 2025 | 536.00 | 536.00 | 535.98 | 535.98 | - | 0.94% | 44 |
| Jul 28, 2025 | 528.00 | 531.00 | 528.00 | 531.00 | - | 0.57% | 209 |
| Jul 25, 2025 | 536.00 | 536.00 | 528.00 | 528.00 | - | -1.49% | 191 |
| Jul 24, 2025 | 535.99 | 535.99 | 535.99 | 535.99 | - | - | - |
| Jul 23, 2025 | 535.00 | 535.99 | 535.00 | 535.99 | - | -0.37% | 502 |
| Jul 22, 2025 | 520.00 | 538.00 | 520.00 | 538.00 | - | 3.46% | 155 |
| Jul 21, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | - | - | - |
| Jul 18, 2025 | 527.00 | 527.00 | 520.00 | 520.00 | - | 0.62% | 350 |
| Jul 17, 2025 | 516.79 | 516.79 | 516.79 | 516.79 | - | - | - |
| Jul 16, 2025 | 513.00 | 516.80 | 513.00 | 516.79 | - | 0.54% | 521 |
| Jul 15, 2025 | 517.00 | 517.00 | 512.10 | 514.00 | - | -0.58% | 70 |
| Jul 14, 2025 | 500.00 | 520.94 | 500.00 | 517.00 | - | 4.32% | 1,165 |
| Jul 11, 2025 | 487.00 | 495.61 | 487.00 | 495.61 | - | -0.06% | 52 |
| Jul 10, 2025 | 491.00 | 497.00 | 485.03 | 495.90 | - | 2.22% | 323 |
| Jul 9, 2025 | 488.00 | 491.10 | 485.11 | 485.11 | - | -1.20% | 43 |
| Jul 8, 2025 | 488.00 | 492.00 | 488.00 | 491.00 | - | 0.61% | 684 |
| Jul 7, 2025 | 489.26 | 489.26 | 488.00 | 488.00 | - | -1.87% | 195 |
| Jul 4, 2025 | 497.30 | 497.30 | 497.30 | 497.30 | - | - | - |
| Jul 3, 2025 | 509.53 | 510.00 | 497.30 | 497.30 | - | -1.91% | 866 |
| Jul 2, 2025 | 505.01 | 507.00 | 505.01 | 507.00 | - | 1.40% | 351 |
| Jul 1, 2025 | 501.70 | 501.70 | 495.00 | 500.00 | - | 3.41% | 829 |
| Jun 30, 2025 | 487.00 | 487.00 | 483.52 | 483.52 | - | -0.71% | 129 |
| Jun 27, 2025 | 486.01 | 487.00 | 482.00 | 487.00 | - | 0.20% | 1,494 |
| Jun 26, 2025 | 486.01 | 487.00 | 486.01 | 486.01 | - | -1.02% | 2,128 |
| Jun 25, 2025 | 492.00 | 492.00 | 488.10 | 491.00 | - | -0.41% | 95 |
| Jun 24, 2025 | 495.00 | 495.00 | 493.00 | 493.00 | - | -1.40% | 1,022 |
| Jun 23, 2025 | 496.00 | 499.99 | 493.00 | 499.99 | - | 0.80% | 432 |
| Jun 20, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | 1.74% | 357 |
| Jun 19, 2025 | 487.50 | 487.50 | 487.50 | 487.50 | - | - | - |
| Jun 18, 2025 | 487.50 | 487.50 | 487.50 | 487.50 | - | - | - |
| Jun 17, 2025 | 487.50 | 487.50 | 487.50 | 487.50 | - | - | - |
| Jun 16, 2025 | 505.00 | 509.00 | 485.00 | 487.50 | - | -1.52% | 1,392 |
| Jun 13, 2025 | 520.00 | 530.00 | 495.00 | 495.00 | - | -1.00% | 142 |
| Jun 12, 2025 | 501.27 | 501.27 | 500.00 | 500.00 | - | -2.15% | 43 |
| Jun 11, 2025 | 512.00 | 512.00 | 501.72 | 511.00 | - | 0.20% | 189 |
| Jun 10, 2025 | 510.00 | 513.00 | 510.00 | 510.00 | - | -5.56% | 80 |
| Jun 9, 2025 | 530.00 | 540.00 | 525.00 | 540.00 | - | 2.86% | 39 |
| Jun 6, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | - | -0.94% | 45 |
| Jun 5, 2025 | 513.50 | 530.00 | 513.00 | 530.00 | - | 2.32% | 122 |
| Jun 4, 2025 | 513.00 | 520.00 | 513.00 | 518.00 | - | -0.77% | 371 |