Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

The Kraft Heinz Company (KHC.MX)

Compare
605.43
0.00
(0.00%)
As of 7:30:01 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025605.43605.43605.43605.43605.4320
Apr 14, 2025605.43605.43605.43605.43605.43-
Apr 11, 2025605.43605.43605.43605.43605.43-
Apr 10, 2025605.43605.43605.43605.43605.43-
Apr 9, 2025605.43605.43605.43605.43605.43-
Apr 8, 2025605.43605.43605.43605.43605.43-
Apr 7, 2025605.43605.43605.43605.43605.431,401
Apr 4, 2025617.50617.50610.00610.00610.00182
Apr 3, 2025616.00619.45615.00615.00615.001,036
Apr 2, 2025613.00613.00613.00613.00613.0026
Apr 1, 2025613.82613.82613.82613.82613.82-
Mar 31, 2025613.82613.82613.82613.82613.827
Mar 28, 2025614.02614.02614.02614.02614.02400
Mar 27, 2025590.00590.00590.00590.00590.00-
Mar 26, 2025587.13590.00587.13590.00590.00141
Mar 25, 2025587.00590.00587.00590.00590.00126
Mar 24, 2025597.62600.01597.62600.00600.001,178
Mar 21, 2025601.00601.00600.45600.45600.45160
Mar 20, 2025601.25601.25600.44600.44600.4454
Mar 19, 2025600.00600.00600.00600.00600.0022
Mar 18, 2025598.61600.00598.61600.00600.0054
Mar 14, 2025618.01618.01618.01618.01618.01-
Mar 13, 2025620.00620.00617.00618.01618.01434
Mar 12, 2025611.00611.00611.00611.00611.0051
Mar 11, 2025635.01635.01635.01635.01635.0120
Mar 10, 2025663.00670.80662.97666.00666.00981
Mar 7, 2025 8.01 Dividend
Mar 7, 2025630.01630.01630.01630.01630.01-
Mar 6, 2025630.00630.01630.00630.01629.6152
Mar 5, 2025685.00685.00685.00685.00684.57-
Mar 4, 2025645.00685.00645.00685.00684.57116
Mar 3, 2025652.00652.00652.00652.00651.59-
Feb 28, 2025652.00652.00652.00652.00651.59-
Feb 27, 2025652.00652.00652.00652.00651.59-
Feb 26, 2025652.00652.00652.00652.00651.59-
Feb 25, 2025641.00652.00641.00652.00651.5977
Feb 24, 2025650.00650.00650.00650.00649.5986
Feb 21, 2025618.00630.00618.00630.00629.601,695
Feb 20, 2025615.00615.00615.00615.00614.6140
Feb 19, 2025610.00610.00610.00610.00609.61119
Feb 18, 2025600.00600.01576.00592.68592.302,115
Feb 17, 2025592.00592.00592.00592.00591.62-
Feb 14, 2025599.01600.00589.30592.00591.622,073
Feb 13, 2025585.00585.00585.00585.00584.63-
Feb 12, 2025611.44611.44570.00585.00584.63388
Feb 11, 2025601.57605.01601.57605.00604.6239
Feb 10, 2025602.15602.15602.15602.15601.772,182
Feb 7, 2025590.00590.00590.00590.00589.63-
Feb 6, 2025590.00590.00590.00590.00589.63-
Feb 5, 2025590.00590.00590.00590.00589.63-
Feb 4, 2025605.00605.00590.00590.00589.6346
Jan 31, 2025605.00605.00605.00605.00604.62-
Jan 30, 2025605.00605.00605.00605.00604.62-
Jan 29, 2025608.30608.30605.00605.00604.62640
Jan 28, 2025608.00608.00560.00560.00559.641,649
Jan 27, 2025597.00628.00597.00628.00627.603,411
Jan 24, 2025596.00596.00596.00596.00595.623,748
Jan 23, 2025611.00611.00611.00611.00610.61-
Jan 22, 2025611.00611.00611.00611.00610.61-
Jan 21, 2025611.00611.00611.00611.00610.6125
Jan 20, 2025606.50606.50606.50606.50606.11-
Jan 17, 2025615.00615.00603.00606.50606.114,222
Jan 16, 2025624.00630.40624.00630.40630.0045
Jan 15, 2025590.00635.00589.70622.14621.743,095
Jan 14, 2025610.00610.00590.00593.00592.62249
Jan 13, 2025615.00615.00605.00605.00604.6217
Jan 10, 2025598.00598.00598.00598.00597.627
Jan 9, 2025633.50633.50633.50633.50633.10-
Jan 8, 2025633.50633.50633.50633.50633.10-
Jan 7, 2025633.50633.50633.50633.50633.10-
Jan 6, 2025633.50633.50633.50633.50633.10-
Jan 3, 2025633.50633.50633.50633.50633.1096
Jan 2, 2025635.00635.00635.00635.00634.60-
Dec 31, 2024650.00650.00635.00635.00634.6027
Dec 30, 2024635.00650.00625.00625.00624.60522
Dec 27, 2024635.00635.00635.00635.00634.607
Dec 26, 2024635.00635.00635.00635.00634.60-
Dec 24, 2024635.00635.00635.00635.00634.609
Dec 23, 2024640.00640.00640.00640.00639.5937
Dec 20, 2024620.00620.00620.00620.00619.61-
Dec 19, 2024620.00620.00620.00620.00619.6126
Dec 18, 2024636.00636.00636.00636.00635.60-
Dec 17, 2024660.00660.00635.00636.00635.60213
Dec 16, 2024665.00665.00665.00665.00664.5814
Dec 13, 2024635.00665.00635.00665.00664.5825
Dec 11, 2024638.00638.00638.00638.00637.59-
Dec 10, 2024642.43642.43638.00638.00637.59653
Dec 9, 2024647.00647.00642.30642.40641.991,957
Dec 6, 2024640.50640.50635.00635.00634.6045
Dec 5, 2024640.50640.50640.50640.50640.0910
Dec 4, 2024639.00639.00639.00639.00638.59-
Dec 3, 2024657.00657.00639.00639.00638.594,899
Dec 2, 2024650.00669.00650.00669.00668.5896
Nov 29, 2024 8.01 Dividend
Nov 29, 2024660.00660.00660.00660.00659.5842
Nov 28, 2024659.05659.05659.05659.05658.23-
Nov 27, 2024659.05659.05659.05659.05658.2310
Nov 26, 2024649.00649.00649.00649.00648.19-
Nov 25, 2024649.00649.00649.00649.00648.193,318
Nov 22, 2024643.00643.00642.00642.00641.20405
Nov 21, 2024641.00641.00634.71635.16634.373,283
Nov 20, 2024640.00640.00640.00640.00639.21-
Nov 19, 2024640.00640.00640.00640.00639.21-
Nov 15, 2024654.00654.00627.00640.00639.21507
Nov 14, 2024669.00669.00669.00669.00668.1755
Nov 13, 2024666.00669.00654.93669.00668.1765
Nov 12, 2024669.00669.00669.00669.00668.17-
Nov 11, 2024669.00669.00669.00669.00668.17100
Nov 8, 2024650.50650.50650.50650.50649.6993
Nov 7, 2024711.00711.00650.50650.50649.691,107
Nov 6, 2024712.47712.47712.47712.47711.5911
Nov 5, 2024709.00709.00709.00709.00708.126
Nov 4, 2024709.00709.00709.00709.00708.125
Nov 1, 2024678.00678.00678.00678.00677.16-
Oct 31, 2024678.00678.00678.00678.00677.16-
Oct 30, 2024685.00685.00678.00678.00677.1638
Oct 29, 2024698.50709.99698.26699.00698.13923
Oct 28, 2024697.10697.10697.10697.10696.23-
Oct 25, 2024697.10697.10697.10697.10696.23-
Oct 24, 2024697.10697.10697.10697.10696.2326
Oct 23, 2024707.50707.50707.50707.50706.62294
Oct 22, 2024707.50707.50707.50707.50706.62-
Oct 21, 2024707.50707.50707.50707.50706.6282
Oct 18, 2024660.00660.00660.00660.00659.18-
Oct 17, 2024660.00660.00660.00660.00659.18-
Oct 16, 2024660.00660.00660.00660.00659.18-
Oct 15, 2024660.00660.00660.00660.00659.18-
Oct 14, 2024660.00660.00660.00660.00659.18-
Oct 11, 2024660.00660.00660.00660.00659.18-
Oct 10, 2024660.00660.00660.00660.00659.18-
Oct 9, 2024660.00660.00660.00660.00659.18-
Oct 8, 2024660.00660.00660.00660.00659.18-
Oct 7, 2024660.00660.00660.00660.00659.18-
Oct 4, 2024660.00660.00660.00660.00659.18-
Oct 3, 2024679.99679.99660.00660.00659.1847
Oct 2, 2024680.00680.00680.00680.00679.16-
Sep 30, 2024680.00680.00680.00680.00679.16-
Sep 27, 2024680.00680.00680.00680.00679.16-
Sep 26, 2024680.00680.00680.00680.00679.16-
Sep 25, 2024680.55680.55679.99680.00679.1682
Sep 24, 2024686.00686.00686.00686.00685.15-
Sep 23, 2024686.00686.00686.00686.00685.15-
Sep 20, 2024686.00686.00686.00686.00685.15-
Sep 19, 2024686.00686.00686.00686.00685.15-
Sep 18, 2024686.00686.00686.00686.00685.15-
Sep 17, 2024686.00686.00686.00686.00685.15-
Sep 13, 2024686.00686.00686.00686.00685.159
Sep 12, 2024722.00722.00700.80700.80699.9318
Sep 11, 2024718.00718.00718.00718.00717.11-
Sep 10, 2024718.00718.00718.00718.00717.11-
Sep 9, 2024718.00718.00718.00718.00717.11-
Sep 6, 2024718.00718.00718.00718.00717.11-
Sep 5, 2024718.00718.00718.00718.00717.1150
Sep 4, 2024700.00700.00698.00698.00697.1318
Sep 3, 2024699.00699.00699.00699.00698.13143
Sep 2, 2024699.00699.00699.00699.00698.13-
Aug 30, 2024 8.01 Dividend
Aug 30, 2024699.00699.00699.00699.00698.13-
Aug 29, 2024706.00706.00699.00699.00697.73207
Aug 28, 2024693.00693.00692.50692.50691.24214
Aug 27, 2024688.81688.81688.81688.81687.5610
Aug 26, 2024680.00680.00680.00680.00678.77-
Aug 23, 2024650.00680.00648.50680.00678.7792
Aug 22, 2024644.35644.35644.35644.35643.18-
Aug 21, 2024644.35644.35644.35644.35643.18-
Aug 20, 2024644.35644.35644.35644.35643.18-
Aug 19, 2024644.35644.35644.35644.35643.18-
Aug 16, 2024644.35644.35644.35644.35643.18140
Aug 15, 2024657.00657.00657.00657.00655.81-
Aug 14, 2024657.00657.00657.00657.00655.81-
Aug 13, 2024657.00657.00657.00657.00655.8130
Aug 12, 2024684.99684.99684.99684.99683.75-
Aug 9, 2024684.99684.99684.99684.99683.75-
Aug 8, 2024684.99684.99684.99684.99683.75-
Aug 7, 2024684.99684.99684.99684.99683.75-
Aug 6, 2024684.99684.99684.99684.99683.7520
Aug 5, 2024680.00680.00679.99679.99678.7653
Aug 2, 2024655.99655.99655.99655.99654.8024
Aug 1, 2024655.99655.99655.99655.99654.807
Jul 31, 2024646.00656.00646.00656.00654.811,732
Jul 30, 2024628.48628.48628.48628.48627.3425
Jul 29, 2024616.00624.00616.00624.00622.8721
Jul 26, 2024615.00615.00615.00615.00613.88-
Jul 25, 2024615.00620.00615.00615.00613.88908
Jul 24, 2024600.00610.00600.00610.00608.8973
Jul 23, 2024589.00589.00589.00589.00587.938
Jul 22, 2024589.96589.96589.00589.00587.931,791
Jul 19, 2024602.00602.00602.00602.00600.91-
Jul 18, 2024602.00602.00602.00602.00600.91-
Jul 17, 2024602.00602.00602.00602.00600.911,000
Jul 16, 2024569.00569.00569.00569.00567.97-
Jul 15, 2024569.00569.00569.00569.00567.97-
Jul 12, 2024569.00569.00569.00569.00567.97-
Jul 11, 2024569.00569.00569.00569.00567.9758
Jul 10, 2024578.00578.00567.50567.50566.47137
Jul 9, 2024578.00578.00578.00578.00576.9579
Jul 8, 2024615.00615.00577.40577.40576.35385
Jul 5, 2024580.00580.01580.00580.01578.96316
Jul 4, 2024615.00615.00615.00615.00613.8812
Jul 3, 2024615.00615.00615.00615.00613.88-
Jul 2, 2024585.00615.00585.00615.00613.8859
Jul 1, 2024609.99609.99587.00587.00585.94160
Jun 28, 2024585.00585.00585.00585.00583.94-
Jun 27, 2024590.10590.10585.00585.00583.9422
Jun 26, 2024596.00596.00596.00596.00594.92-
Jun 25, 2024596.00596.00596.00596.00594.9280
Jun 24, 2024599.00599.00599.00599.00597.9192
Jun 21, 2024604.88604.88604.88604.88603.78-
Jun 20, 2024604.88604.88604.88604.88603.7810
Jun 19, 2024608.00608.00608.00608.00606.90-
Jun 18, 2024598.50608.00598.50608.00606.9064
Jun 17, 2024599.99599.99599.99599.99598.90-
Jun 14, 2024600.00600.00598.00599.99598.901,108
Jun 13, 2024620.00621.02611.73621.02619.89130
Jun 12, 2024620.00620.00620.00620.00618.88-
Jun 11, 2024620.00620.00620.00620.00618.885
Jun 10, 2024620.00620.00620.00620.00618.88103
Jun 7, 2024623.99623.99623.99623.99622.8629
Jun 6, 2024 8.01 Dividend
Jun 6, 2024605.00605.00604.00604.00602.90314
Jun 5, 2024611.73611.73611.73611.73610.2228
Jun 4, 2024623.99623.99623.99623.99622.4525
Jun 3, 2024622.00622.00621.20621.20619.6769
May 31, 2024603.49603.49603.49603.49602.00-
May 30, 2024622.00622.00603.49603.49602.0080
May 29, 2024598.00598.00598.00598.00596.53-
May 28, 2024598.00598.00598.00598.00596.53-
May 27, 2024598.00598.00598.00598.00596.53-
May 24, 2024598.00598.00598.00598.00596.53-
May 23, 2024598.00598.00598.00598.00596.5329
May 22, 2024591.50591.50591.50591.50590.048
May 21, 2024591.50591.50591.50591.50590.0451
May 20, 2024606.00606.00598.00598.00596.5397
May 17, 2024606.00606.00606.00606.00604.51-
May 16, 2024606.00606.00606.00606.00604.51-
May 15, 2024606.00606.00606.00606.00604.5136
May 14, 2024605.02605.02605.02605.02603.53-
May 13, 2024605.02605.02605.02605.02603.53-
May 10, 2024605.02605.02605.02605.02603.539
May 9, 2024601.00601.00601.00601.00599.5250
May 8, 2024620.00620.00620.00620.00618.47-
May 7, 2024620.00620.00620.00620.00618.47-
May 6, 2024620.00620.00620.00620.00618.47-
May 3, 2024619.63620.00619.63620.00618.4721
May 2, 2024635.93635.93625.33625.33623.7925
Apr 30, 2024650.52661.59650.52661.59659.9629
Apr 29, 2024645.00645.00645.00645.00643.4169
Apr 26, 2024645.00645.00645.00645.00643.416
Apr 25, 2024650.52650.52650.52650.52648.92-
Apr 24, 2024650.52650.52650.52650.52648.92-
Apr 23, 2024650.52650.52650.52650.52648.92349
Apr 22, 2024647.00647.00647.00647.00645.40-
Apr 19, 2024638.00647.00638.00647.00645.401,005
Apr 18, 2024621.00621.00621.00621.00619.47-
Apr 17, 2024621.00621.00621.00621.00619.47-
Apr 16, 2024612.19621.00612.19621.00619.47117
Apr 15, 2024600.00600.00600.00600.00598.5212