The Kraft Heinz Company (BMV:KHC)
Mexico · Delayed Price · Currency is MXN 486.00
+11.00 (2.32%)
At close: Sep 19, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 484.10 | 486.00 | 484.10 | 486.00 | 486.00 | 2.32% | 49 |
| Sep 18, 2025 | 470.00 | 480.00 | 470.00 | 475.00 | 475.00 | 0.42% | 54 |
| Sep 17, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -0.42% | 40 |
| Sep 15, 2025 | 480.34 | 480.34 | 475.00 | 475.00 | 475.00 | -2.86% | 70 |
| Sep 12, 2025 | 491.89 | 491.89 | 483.00 | 489.00 | 489.00 | -0.60% | 709 |
| Sep 11, 2025 | 489.50 | 491.95 | 489.50 | 491.94 | 491.94 | 0.47% | 58 |
| Sep 10, 2025 | 493.22 | 493.22 | 489.62 | 489.62 | 489.62 | -1.68% | 92 |
| Sep 9, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.03% | 9 |
| Sep 8, 2025 | 500.00 | 500.00 | 497.85 | 497.85 | 497.85 | -2.00% | 621 |
| Sep 5, 2025 | 506.00 | 508.00 | 506.00 | 508.00 | 508.00 | 2.04% | 362 |
| Sep 3, 2025 | 490.44 | 497.86 | 489.19 | 497.86 | 497.86 | 2.02% | 35,673 |
| Sep 2, 2025 | 499.90 | 499.90 | 484.20 | 488.00 | 488.00 | -4.31% | 4,640 |
| Aug 29, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.35% | 21 |
| Aug 27, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 509.54 | -0.69% | 16 |
| Aug 26, 2025 | 518.00 | 520.59 | 518.00 | 520.59 | 513.08 | 0.50% | 68 |
| Aug 25, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 510.52 | - | 26 |
| Aug 22, 2025 | 518.01 | 518.01 | 518.01 | 518.01 | 510.53 | -1.33% | 13 |
| Aug 20, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 517.42 | 0.96% | 9 |
| Aug 19, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 512.49 | 1.44% | 77 |
| Aug 18, 2025 | 512.00 | 513.01 | 511.20 | 512.60 | 505.20 | -2.30% | 55 |
| Aug 14, 2025 | 524.69 | 524.69 | 524.69 | 524.69 | 517.12 | 2.48% | 16 |
| Aug 12, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 504.61 | -1.69% | 44 |
| Aug 11, 2025 | 519.98 | 520.79 | 519.98 | 520.79 | 513.27 | 1.89% | 66 |
| Aug 8, 2025 | 513.68 | 513.68 | 511.11 | 511.11 | 503.73 | 1.21% | 21 |
| Aug 7, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 497.71 | -2.32% | 46 |
| Aug 6, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 509.54 | 1.94% | 17 |
| Aug 5, 2025 | 507.17 | 507.17 | 507.17 | 507.17 | 499.85 | -0.16% | 43,104 |
| Aug 4, 2025 | 508.43 | 508.43 | 508.00 | 508.00 | 500.67 | -2.53% | 46 |
| Aug 1, 2025 | 521.20 | 521.20 | 521.20 | 521.20 | 513.68 | -1.29% | 28 |
| Jul 31, 2025 | 540.60 | 540.60 | 528.00 | 528.00 | 520.38 | -2.33% | 46 |
| Jul 30, 2025 | 543.50 | 545.00 | 540.60 | 540.60 | 532.80 | 0.86% | 343 |
| Jul 29, 2025 | 536.00 | 536.00 | 535.98 | 535.98 | 528.24 | 0.94% | 44 |
| Jul 28, 2025 | 528.00 | 531.00 | 528.00 | 531.00 | 523.34 | 0.57% | 209 |
| Jul 25, 2025 | 536.00 | 536.00 | 528.00 | 528.00 | 520.38 | -1.49% | 191 |
| Jul 23, 2025 | 535.00 | 535.99 | 535.00 | 535.99 | 528.25 | -0.37% | 503 |
| Jul 22, 2025 | 520.00 | 538.00 | 520.00 | 538.00 | 530.23 | 3.46% | 157 |
| Jul 18, 2025 | 527.00 | 527.00 | 520.00 | 520.00 | 512.49 | 0.62% | 350 |
| Jul 16, 2025 | 513.00 | 516.80 | 513.00 | 516.79 | 509.33 | 0.54% | 521 |
| Jul 15, 2025 | 517.00 | 517.00 | 512.10 | 514.00 | 506.58 | -0.58% | 70 |
| Jul 14, 2025 | 500.00 | 520.94 | 500.00 | 517.00 | 509.54 | 4.32% | 1,165 |
| Jul 11, 2025 | 487.00 | 495.61 | 487.00 | 495.61 | 488.46 | -0.06% | 52 |
| Jul 10, 2025 | 491.00 | 497.00 | 485.03 | 495.90 | 488.74 | 2.22% | 323 |
| Jul 9, 2025 | 488.00 | 491.10 | 485.11 | 485.11 | 478.11 | -1.20% | 49 |
| Jul 8, 2025 | 488.00 | 492.00 | 488.00 | 491.00 | 483.91 | 0.61% | 684 |
| Jul 7, 2025 | 489.26 | 489.26 | 488.00 | 488.00 | 480.96 | -1.87% | 208 |
| Jul 3, 2025 | 509.53 | 510.00 | 497.30 | 497.30 | 490.12 | -1.91% | 866 |
| Jul 2, 2025 | 505.01 | 507.00 | 505.01 | 507.00 | 499.68 | 1.40% | 358 |
| Jul 1, 2025 | 501.70 | 501.70 | 495.00 | 500.00 | 492.78 | 3.41% | 837 |
| Jun 30, 2025 | 487.00 | 487.00 | 483.52 | 483.52 | 476.54 | -0.71% | 133 |
| Jun 27, 2025 | 486.01 | 487.00 | 482.00 | 487.00 | 479.97 | 0.20% | 1,496 |