The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,345.63
+2.63 (0.20%)
At close: Mar 20, 2026
BMV:KO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,352.40 | 1,352.40 | 1,338.89 | 1,345.63 | 1,345.63 | 0.20% | 129 |
| Mar 19, 2026 | 1,355.04 | 1,359.99 | 1,343.00 | 1,343.00 | 1,343.00 | -0.89% | 2,045 |
| Mar 18, 2026 | 1,365.68 | 1,365.68 | 1,355.00 | 1,355.00 | 1,355.00 | -1.94% | 88 |
| Mar 17, 2026 | 1,379.14 | 1,384.99 | 1,375.00 | 1,381.87 | 1,381.87 | -0.31% | 166 |
| Mar 13, 2026 | 1,395.00 | 1,395.00 | 1,386.00 | 1,386.10 | 1,386.10 | -0.47% | 14,313 |
| Mar 12, 2026 | 1,375.00 | 1,392.60 | 1,375.00 | 1,392.60 | 1,383.15 | 1.58% | 1,585 |
| Mar 11, 2026 | 1,355.00 | 1,372.00 | 1,355.00 | 1,371.00 | 1,361.70 | -0.30% | 2,358 |
| Mar 10, 2026 | 1,362.02 | 1,375.06 | 1,358.00 | 1,375.06 | 1,365.73 | -0.50% | 104 |
| Mar 9, 2026 | 1,370.75 | 1,381.98 | 1,362.02 | 1,381.98 | 1,372.61 | 1.47% | 141 |
| Mar 6, 2026 | 1,360.51 | 1,362.00 | 1,360.51 | 1,362.00 | 1,352.76 | -0.58% | 91 |
| Mar 5, 2026 | 1,370.00 | 1,372.00 | 1,365.00 | 1,370.01 | 1,360.72 | -0.72% | 4,142 |
| Mar 4, 2026 | 1,399.08 | 1,399.08 | 1,367.27 | 1,379.99 | 1,370.63 | -1.78% | 3,434 |
| Mar 3, 2026 | 1,391.66 | 1,409.60 | 1,390.00 | 1,405.00 | 1,395.47 | 0.94% | 365 |
| Mar 2, 2026 | 1,397.38 | 1,408.37 | 1,390.00 | 1,391.89 | 1,382.45 | -0.72% | 19,852 |
| Feb 27, 2026 | 1,400.00 | 1,402.01 | 1,393.00 | 1,402.00 | 1,392.49 | 1.08% | 240 |
| Feb 26, 2026 | 1,388.49 | 1,390.70 | 1,387.00 | 1,387.00 | 1,377.59 | 0.80% | 125 |
| Feb 25, 2026 | 1,381.52 | 1,386.99 | 1,370.00 | 1,376.02 | 1,366.69 | -0.90% | 1,601 |
| Feb 24, 2026 | 1,386.05 | 1,400.00 | 1,379.73 | 1,388.47 | 1,379.05 | -0.33% | 8,150 |
| Feb 23, 2026 | 1,359.16 | 1,393.02 | 1,359.16 | 1,393.02 | 1,383.57 | 1.98% | 599 |
| Feb 20, 2026 | 1,363.00 | 1,365.99 | 1,357.01 | 1,365.99 | 1,356.72 | 0.25% | 136 |
| Feb 19, 2026 | 1,365.00 | 1,366.00 | 1,355.69 | 1,362.53 | 1,353.29 | -0.20% | 492 |
| Feb 18, 2026 | 1,360.00 | 1,365.50 | 1,354.19 | 1,365.29 | 1,356.03 | 0.39% | 332 |
| Feb 17, 2026 | 1,345.00 | 1,365.00 | 1,345.00 | 1,359.99 | 1,350.77 | 0.74% | 583 |
| Feb 13, 2026 | 1,360.16 | 1,360.16 | 1,344.00 | 1,350.00 | 1,340.84 | -1.24% | 358 |
| Feb 12, 2026 | 1,358.98 | 1,380.00 | 1,358.98 | 1,367.00 | 1,357.73 | 0.85% | 422 |
| Feb 11, 2026 | 1,313.00 | 1,358.00 | 1,312.51 | 1,355.53 | 1,346.34 | 2.91% | 54,900 |
| Feb 10, 2026 | 1,334.99 | 1,334.99 | 1,312.00 | 1,317.17 | 1,308.24 | -1.97% | 20,793 |
| Feb 9, 2026 | 1,344.42 | 1,353.73 | 1,336.34 | 1,343.61 | 1,334.50 | -1.21% | 16,893 |
| Feb 6, 2026 | 1,370.00 | 1,370.00 | 1,354.01 | 1,360.00 | 1,350.78 | -0.87% | 976 |
| Feb 5, 2026 | 1,355.00 | 1,372.00 | 1,348.00 | 1,372.00 | 1,362.69 | 1.82% | 17,944 |
| Feb 4, 2026 | 1,322.70 | 1,353.00 | 1,322.70 | 1,347.50 | 1,338.36 | 1.87% | 2,578 |
| Feb 3, 2026 | 1,315.00 | 1,335.00 | 1,311.99 | 1,322.71 | 1,313.74 | 1.29% | 17,065 |
| Jan 30, 2026 | 1,273.24 | 1,305.85 | 1,273.24 | 1,305.85 | 1,296.99 | 3.31% | 502 |
| Jan 29, 2026 | 1,267.00 | 1,275.00 | 1,264.00 | 1,264.00 | 1,255.43 | 1.09% | 2,631 |
| Jan 28, 2026 | 1,261.33 | 1,261.33 | 1,250.38 | 1,250.38 | 1,241.90 | -0.76% | 1,670 |
| Jan 27, 2026 | 1,262.50 | 1,266.49 | 1,260.00 | 1,260.00 | 1,251.45 | -0.24% | 476 |
| Jan 26, 2026 | 1,270.00 | 1,270.00 | 1,261.00 | 1,263.00 | 1,254.43 | -0.14% | 153 |
| Jan 23, 2026 | 1,248.72 | 1,266.00 | 1,248.72 | 1,264.73 | 1,256.15 | 0.78% | 307 |
| Jan 22, 2026 | 1,250.43 | 1,258.49 | 1,250.43 | 1,255.00 | 1,246.49 | -0.24% | 263 |
| Jan 21, 2026 | 1,262.00 | 1,262.00 | 1,239.99 | 1,257.99 | 1,249.46 | 0.01% | 5,374 |
| Jan 20, 2026 | 1,233.47 | 1,263.00 | 1,233.47 | 1,257.86 | 1,249.33 | 0.46% | 448 |
| Jan 19, 2026 | 1,252.08 | 1,252.08 | 1,252.06 | 1,252.06 | 1,243.57 | 0.81% | 74 |
| Jan 16, 2026 | 1,273.15 | 1,273.15 | 1,241.12 | 1,242.00 | 1,233.58 | -0.24% | 776 |
| Jan 15, 2026 | 1,274.99 | 1,286.00 | 1,245.00 | 1,245.01 | 1,236.57 | -1.78% | 10,116 |
| Jan 14, 2026 | 1,265.54 | 1,274.99 | 1,265.50 | 1,267.61 | 1,259.01 | 0.99% | 783 |
| Jan 13, 2026 | 1,259.00 | 1,265.30 | 1,254.00 | 1,255.13 | 1,246.62 | -0.41% | 1,318 |
| Jan 12, 2026 | 1,266.47 | 1,272.80 | 1,260.31 | 1,260.33 | 1,251.78 | -0.57% | 198 |
| Jan 9, 2026 | 1,250.00 | 1,267.50 | 1,248.99 | 1,267.50 | 1,258.90 | 1.81% | 5,349 |
| Jan 8, 2026 | 1,212.00 | 1,249.99 | 1,212.00 | 1,245.00 | 1,236.56 | 2.13% | 836 |
| Jan 7, 2026 | 1,219.20 | 1,220.00 | 1,210.00 | 1,218.99 | 1,210.72 | 0.16% | 936 |