The Kraft Heinz Company (BMV:KHC)
Mexico
· Delayed Price · Currency is MXN 421.60
-2.40 (-0.57%)
Last updated: Mar 5, 2026, 10:06 AM CST
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 447.77 | 447.77 | 447.77 | 447.77 | 440.23 | 0.75% | 59 |
| Dec 5, 2025 | 446.02 | 446.02 | 443.34 | 444.44 | 436.96 | -5.24% | 329 |
| Dec 4, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 461.10 | 1.96% | 21 |
| Dec 3, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 452.26 | 1.32% | 46 |
| Dec 2, 2025 | 456.00 | 456.00 | 453.99 | 454.00 | 446.36 | -1.31% | 135 |
| Dec 1, 2025 | 460.00 | 460.01 | 460.00 | 460.01 | 452.27 | -0.86% | 136 |
| Nov 28, 2025 | 467.30 | 467.30 | 464.00 | 464.00 | 456.19 | -1.75% | 30 |
| Nov 27, 2025 | 472.00 | 472.26 | 472.00 | 472.26 | 457.09 | 0.27% | 25 |
| Nov 26, 2025 | 470.64 | 472.99 | 470.00 | 470.99 | 455.87 | 0.42% | 432 |
| Nov 25, 2025 | 469.90 | 472.99 | 469.00 | 469.00 | 453.94 | 0.86% | 318 |
| Nov 24, 2025 | 464.50 | 466.00 | 464.50 | 465.00 | 450.07 | 0.13% | 552 |
| Nov 21, 2025 | 464.39 | 464.39 | 464.39 | 464.39 | 449.48 | 1.48% | 15 |
| Nov 19, 2025 | 457.60 | 457.60 | 457.60 | 457.60 | 442.91 | 1.21% | 90,016 |
| Nov 14, 2025 | 453.53 | 454.08 | 452.15 | 452.15 | 437.63 | -1.49% | 90,253 |
| Nov 13, 2025 | 457.00 | 459.00 | 457.00 | 459.00 | 444.26 | 2.68% | 1,051 |
| Nov 12, 2025 | 448.42 | 448.42 | 447.00 | 447.00 | 432.65 | -0.81% | 330 |
| Nov 11, 2025 | 450.64 | 450.64 | 450.64 | 450.64 | 436.17 | -0.67% | 12 |
| Nov 10, 2025 | 451.42 | 453.67 | 451.42 | 453.67 | 439.10 | 2.33% | 33 |
| Nov 6, 2025 | 452.00 | 452.00 | 443.34 | 443.34 | 429.10 | -1.92% | 56 |
| Nov 4, 2025 | 452.01 | 452.01 | 450.00 | 452.00 | 437.49 | 1.01% | 36 |
| Nov 3, 2025 | 461.59 | 461.59 | 447.50 | 447.50 | 433.13 | -2.28% | 86 |
| Oct 31, 2025 | 457.95 | 457.95 | 457.95 | 457.95 | 443.24 | -0.94% | 118 |
| Oct 30, 2025 | 456.00 | 462.31 | 456.00 | 462.31 | 447.46 | 3.51% | 104 |
| Oct 29, 2025 | 450.00 | 450.00 | 446.62 | 446.62 | 432.28 | -5.45% | 76 |
| Oct 28, 2025 | 470.00 | 472.35 | 470.00 | 472.35 | 457.18 | -1.59% | 28 |
| Oct 27, 2025 | 470.00 | 480.00 | 470.00 | 480.00 | 464.59 | 2.60% | 46 |
| Oct 24, 2025 | 464.45 | 468.00 | 464.44 | 467.83 | 452.81 | -1.48% | 236 |
| Oct 22, 2025 | 475.00 | 475.00 | 473.67 | 474.88 | 459.63 | 1.88% | 110 |
| Oct 17, 2025 | 466.10 | 466.10 | 466.10 | 466.10 | 451.13 | -0.19% | 46 |
| Oct 15, 2025 | 467.65 | 467.65 | 467.00 | 467.00 | 452.00 | -0.64% | 582 |
| Oct 14, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 454.91 | 2.62% | 6 |
| Oct 9, 2025 | 460.00 | 463.00 | 458.00 | 458.00 | 443.29 | -0.27% | 275 |
| Oct 8, 2025 | 465.00 | 465.00 | 459.25 | 459.25 | 444.50 | -1.65% | 187 |
| Oct 7, 2025 | 463.70 | 466.97 | 463.70 | 466.97 | 451.97 | 0.42% | 40 |
| Oct 6, 2025 | 476.84 | 476.84 | 465.00 | 465.00 | 450.07 | -3.13% | 56 |
| Oct 2, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 464.59 | 1.05% | 77 |
| Oct 1, 2025 | 475.00 | 475.01 | 475.00 | 475.01 | 459.76 | - | 18 |
| Sep 30, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 459.75 | - | 306 |
| Sep 29, 2025 | 470.00 | 475.01 | 470.00 | 475.00 | 459.75 | -1.53% | 274 |
| Sep 26, 2025 | 480.00 | 482.40 | 480.00 | 482.40 | 466.91 | -1.49% | 73 |
| Sep 25, 2025 | 495.31 | 495.31 | 489.69 | 489.69 | 473.96 | 0.35% | 528 |
| Sep 23, 2025 | 485.01 | 488.00 | 485.01 | 488.00 | 472.33 | -0.41% | 40 |
| Sep 22, 2025 | 490.00 | 490.00 | 489.99 | 489.99 | 474.26 | 0.82% | 192 |
| Sep 19, 2025 | 484.10 | 486.00 | 484.10 | 486.00 | 470.39 | 2.32% | 49 |
| Sep 18, 2025 | 470.00 | 480.00 | 470.00 | 475.00 | 459.75 | 0.42% | 54 |
| Sep 17, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 457.81 | -0.42% | 40 |
| Sep 15, 2025 | 480.34 | 480.34 | 475.00 | 475.00 | 459.75 | -2.86% | 70 |
| Sep 12, 2025 | 491.89 | 491.89 | 483.00 | 489.00 | 473.30 | -0.60% | 709 |
| Sep 11, 2025 | 489.50 | 491.95 | 489.50 | 491.94 | 476.14 | 0.47% | 58 |
| Sep 10, 2025 | 493.22 | 493.22 | 489.62 | 489.62 | 473.90 | -1.68% | 92 |
| Sep 9, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 482.01 | 0.03% | 9 |
| Sep 8, 2025 | 500.00 | 500.00 | 497.85 | 497.85 | 481.86 | -2.00% | 621 |