The Kraft Heinz Company (BMV:KHC)
Mexico
· Delayed Price · Currency is MXN 387.35
+6.35 (1.67%)
At close: Apr 28, 2026
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 387.00 | 387.36 | 387.00 | 387.35 | 387.35 | 1.67% | 140 |
| Apr 27, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0.26% | 38 |
| Apr 24, 2026 | 375.00 | 380.01 | 375.00 | 380.01 | 380.01 | -0.75% | 36 |
| Apr 23, 2026 | 380.00 | 384.00 | 380.00 | 382.90 | 382.90 | 1.03% | 485 |
| Apr 22, 2026 | 382.86 | 382.99 | 379.00 | 379.00 | 379.00 | -0.79% | 229 |
| Apr 21, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -1.80% | 56 |
| Apr 17, 2026 | 389.98 | 389.98 | 389.00 | 389.01 | 389.01 | -0.27% | 387 |
| Apr 16, 2026 | 388.00 | 390.08 | 388.00 | 390.08 | 390.08 | 2.46% | 1,239 |
| Apr 15, 2026 | 380.54 | 381.01 | 378.00 | 380.72 | 380.72 | -0.35% | 134 |
| Apr 14, 2026 | 385.00 | 385.00 | 380.01 | 382.06 | 382.06 | -2.04% | 63 |
| Apr 13, 2026 | 399.00 | 399.00 | 388.05 | 390.00 | 390.00 | -2.99% | 7,043 |
| Apr 10, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.74% | 1,496 |
| Apr 9, 2026 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 1.25% | 1,412 |
| Apr 8, 2026 | 409.45 | 409.45 | 397.06 | 400.00 | 400.00 | -3.66% | 10,267 |
| Apr 7, 2026 | 417.28 | 417.28 | 415.18 | 415.18 | 415.18 | 0.29% | 42 |
| Apr 6, 2026 | 413.80 | 414.00 | 413.80 | 414.00 | 414.00 | 2.48% | 29 |
| Mar 31, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -0.25% | 15 |
| Mar 30, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 3.68% | 10 |
| Mar 27, 2026 | 390.61 | 390.61 | 390.61 | 390.61 | 390.61 | 0.67% | 23 |
| Mar 26, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.17% | 14 |
| Mar 24, 2026 | 381.00 | 383.50 | 381.00 | 383.50 | 383.50 | 1.46% | 284 |
| Mar 23, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -2.56% | 20,019 |
| 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 |
| 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 |