The Kraft Heinz Company (BMV:KHC)
Mexico
· Delayed Price · Currency is MXN 444.44
-24.56 (-5.24%)
At close: Dec 5, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1.96% | 21 |
| Dec 3, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.32% | 46 |
| Dec 2, 2025 | 456.00 | 456.00 | 453.99 | 454.00 | 454.00 | -1.31% | 135 |
| Dec 1, 2025 | 460.00 | 460.01 | 460.00 | 460.01 | 460.01 | -0.86% | 136 |
| Nov 28, 2025 | 467.30 | 467.30 | 464.00 | 464.00 | 464.00 | -1.75% | 30 |
| Nov 27, 2025 | 472.00 | 472.26 | 472.00 | 472.26 | 464.92 | 0.27% | 25 |
| Nov 26, 2025 | 470.64 | 472.99 | 470.00 | 470.99 | 463.67 | 0.42% | 432 |
| Nov 25, 2025 | 469.90 | 472.99 | 469.00 | 469.00 | 461.71 | 0.86% | 318 |
| Nov 24, 2025 | 464.50 | 466.00 | 464.50 | 465.00 | 457.77 | 0.13% | 552 |
| Nov 21, 2025 | 464.39 | 464.39 | 464.39 | 464.39 | 457.17 | 1.48% | 15 |
| Nov 19, 2025 | 457.60 | 457.60 | 457.60 | 457.60 | 450.49 | 1.21% | 90,016 |
| Nov 14, 2025 | 453.53 | 454.08 | 452.15 | 452.15 | 445.12 | -1.49% | 90,253 |
| Nov 13, 2025 | 457.00 | 459.00 | 457.00 | 459.00 | 451.87 | 2.68% | 1,051 |
| Nov 12, 2025 | 448.42 | 448.42 | 447.00 | 447.00 | 440.05 | -0.81% | 330 |
| Nov 11, 2025 | 450.64 | 450.64 | 450.64 | 450.64 | 443.64 | -0.67% | 12 |
| Nov 10, 2025 | 451.42 | 453.67 | 451.42 | 453.67 | 446.62 | 2.33% | 33 |
| Nov 6, 2025 | 452.00 | 452.00 | 443.34 | 443.34 | 436.45 | -1.92% | 56 |
| Nov 4, 2025 | 452.01 | 452.01 | 450.00 | 452.00 | 444.98 | 1.01% | 36 |
| Nov 3, 2025 | 461.59 | 461.59 | 447.50 | 447.50 | 440.55 | -2.28% | 86 |
| Oct 31, 2025 | 457.95 | 457.95 | 457.95 | 457.95 | 450.83 | -0.94% | 118 |
| Oct 30, 2025 | 456.00 | 462.31 | 456.00 | 462.31 | 455.13 | 3.51% | 104 |
| Oct 29, 2025 | 450.00 | 450.00 | 446.62 | 446.62 | 439.68 | -5.45% | 76 |
| Oct 28, 2025 | 470.00 | 472.35 | 470.00 | 472.35 | 465.01 | -1.59% | 28 |
| Oct 27, 2025 | 470.00 | 480.00 | 470.00 | 480.00 | 472.54 | 2.60% | 46 |
| Oct 24, 2025 | 464.45 | 468.00 | 464.44 | 467.83 | 460.56 | -1.48% | 236 |
| Oct 22, 2025 | 475.00 | 475.00 | 473.67 | 474.88 | 467.50 | 1.88% | 110 |
| Oct 17, 2025 | 466.10 | 466.10 | 466.10 | 466.10 | 458.86 | -0.19% | 46 |
| Oct 15, 2025 | 467.65 | 467.65 | 467.00 | 467.00 | 459.74 | -0.64% | 582 |
| Oct 14, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 462.70 | 2.62% | 6 |
| Oct 9, 2025 | 460.00 | 463.00 | 458.00 | 458.00 | 450.88 | -0.27% | 275 |
| Oct 8, 2025 | 465.00 | 465.00 | 459.25 | 459.25 | 452.11 | -1.65% | 187 |
| Oct 7, 2025 | 463.70 | 466.97 | 463.70 | 466.97 | 459.71 | 0.42% | 40 |
| Oct 6, 2025 | 476.84 | 476.84 | 465.00 | 465.00 | 457.77 | -3.13% | 56 |
| Oct 2, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 472.54 | 1.05% | 77 |
| Oct 1, 2025 | 475.00 | 475.01 | 475.00 | 475.01 | 467.63 | - | 18 |
| Sep 30, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 467.62 | - | 306 |
| Sep 29, 2025 | 470.00 | 475.01 | 470.00 | 475.00 | 467.62 | -1.53% | 274 |
| Sep 26, 2025 | 480.00 | 482.40 | 480.00 | 482.40 | 474.90 | -1.49% | 73 |
| Sep 25, 2025 | 495.31 | 495.31 | 489.69 | 489.69 | 482.08 | 0.35% | 528 |
| Sep 23, 2025 | 485.01 | 488.00 | 485.01 | 488.00 | 480.42 | -0.41% | 40 |
| Sep 22, 2025 | 490.00 | 490.00 | 489.99 | 489.99 | 482.38 | 0.82% | 192 |
| Sep 19, 2025 | 484.10 | 486.00 | 484.10 | 486.00 | 478.45 | 2.32% | 49 |
| Sep 18, 2025 | 470.00 | 480.00 | 470.00 | 475.00 | 467.62 | 0.42% | 54 |
| Sep 17, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 465.65 | -0.42% | 40 |
| Sep 15, 2025 | 480.34 | 480.34 | 475.00 | 475.00 | 467.62 | -2.86% | 70 |
| Sep 12, 2025 | 491.89 | 491.89 | 483.00 | 489.00 | 481.40 | -0.60% | 709 |
| Sep 11, 2025 | 489.50 | 491.95 | 489.50 | 491.94 | 484.30 | 0.47% | 58 |
| Sep 10, 2025 | 493.22 | 493.22 | 489.62 | 489.62 | 482.01 | -1.68% | 92 |
| Sep 9, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 490.26 | 0.03% | 9 |
| Sep 8, 2025 | 500.00 | 500.00 | 497.85 | 497.85 | 490.11 | -2.00% | 621 |