The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,243.54
+24.55 (2.01%)
Last updated: Jan 8, 2026, 10:32 AM CST
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,219.20 | 1,220.00 | 1,210.00 | 1,218.99 | 1,218.99 | 0.16% | 936 |
| Jan 6, 2026 | 1,221.55 | 1,224.97 | 1,215.00 | 1,217.00 | 1,217.00 | -0.25% | 767 |
| Jan 5, 2026 | 1,222.00 | 1,229.69 | 1,216.50 | 1,220.00 | 1,220.00 | -1.22% | 509 |
| Jan 2, 2026 | 1,260.00 | 1,261.49 | 1,235.01 | 1,235.01 | 1,235.01 | -1.98% | 188 |
| Dec 31, 2025 | 1,260.76 | 1,261.49 | 1,257.20 | 1,260.00 | 1,260.00 | -0.06% | 676 |
| Dec 30, 2025 | 1,269.99 | 1,269.99 | 1,255.00 | 1,260.76 | 1,260.76 | 0.06% | 643 |
| Dec 29, 2025 | 1,257.23 | 1,262.01 | 1,257.23 | 1,259.97 | 1,259.97 | 0.88% | 123 |
| Dec 26, 2025 | 1,259.10 | 1,259.10 | 1,247.00 | 1,249.01 | 1,249.01 | -0.74% | 318 |
| Dec 24, 2025 | 1,258.99 | 1,259.00 | 1,258.00 | 1,258.33 | 1,258.33 | 0.36% | 51 |
| Dec 23, 2025 | 1,255.89 | 1,261.99 | 1,250.02 | 1,253.83 | 1,253.83 | -0.57% | 2,869 |
| Dec 22, 2025 | 1,255.22 | 1,262.82 | 1,255.01 | 1,261.00 | 1,261.00 | -0.65% | 3,892 |
| Dec 19, 2025 | 1,271.00 | 1,275.00 | 1,265.00 | 1,269.19 | 1,269.19 | 0.33% | 3,207 |
| Dec 18, 2025 | 1,269.74 | 1,277.47 | 1,264.80 | 1,265.00 | 1,265.00 | -0.24% | 274 |
| Dec 17, 2025 | 1,269.63 | 1,277.66 | 1,268.00 | 1,268.01 | 1,268.01 | -0.07% | 241 |
| Dec 16, 2025 | 1,295.00 | 1,295.00 | 1,265.01 | 1,268.91 | 1,268.91 | -0.63% | 209 |
| Dec 15, 2025 | 1,250.00 | 1,285.00 | 1,250.00 | 1,277.00 | 1,277.00 | 2.90% | 39,864 |
| Dec 11, 2025 | 1,275.51 | 1,275.51 | 1,241.00 | 1,241.00 | 1,241.00 | -2.48% | 302 |
| Dec 10, 2025 | 1,280.00 | 1,280.00 | 1,272.50 | 1,272.50 | 1,272.50 | -0.21% | 1,256 |
| Dec 9, 2025 | 1,280.00 | 1,280.37 | 1,272.31 | 1,275.14 | 1,275.14 | -0.77% | 20,213 |
| Dec 8, 2025 | 1,271.01 | 1,285.00 | 1,271.01 | 1,285.00 | 1,285.00 | 0.94% | 4,264 |
| Dec 5, 2025 | 1,285.01 | 1,285.26 | 1,266.01 | 1,273.08 | 1,273.08 | -0.93% | 1,778 |
| Dec 4, 2025 | 1,299.75 | 1,304.99 | 1,285.01 | 1,285.01 | 1,285.01 | -0.53% | 456 |
| Dec 3, 2025 | 1,290.99 | 1,297.00 | 1,290.99 | 1,291.83 | 1,291.83 | 0.14% | 19,921 |
| Dec 2, 2025 | 1,320.50 | 1,320.50 | 1,290.00 | 1,290.00 | 1,290.00 | -2.31% | 257 |
| Dec 1, 2025 | 1,310.04 | 1,320.51 | 1,310.04 | 1,320.51 | 1,320.51 | -1.38% | 109 |
| Nov 28, 2025 | 1,340.00 | 1,340.00 | 1,337.00 | 1,338.99 | 1,329.65 | 0.07% | 15,076 |
| Nov 26, 2025 | 1,334.01 | 1,338.00 | 1,334.01 | 1,338.00 | 1,328.67 | 0.98% | 1,530 |
| Nov 25, 2025 | 1,330.00 | 1,339.00 | 1,325.01 | 1,325.01 | 1,315.77 | -0.60% | 4,178 |
| Nov 24, 2025 | 1,340.00 | 1,340.00 | 1,326.24 | 1,333.00 | 1,323.71 | -0.89% | 222 |
| Nov 21, 2025 | 1,315.00 | 1,351.00 | 1,315.00 | 1,345.01 | 1,335.63 | 2.44% | 4,632 |
| Nov 20, 2025 | 1,297.50 | 1,312.98 | 1,290.51 | 1,312.98 | 1,303.83 | -0.15% | 4,484 |
| Nov 19, 2025 | 1,307.27 | 1,314.99 | 1,300.00 | 1,314.99 | 1,305.82 | 0.59% | 173 |
| Nov 18, 2025 | 1,300.02 | 1,307.28 | 1,299.99 | 1,307.28 | 1,298.17 | 0.56% | 324 |
| Nov 14, 2025 | 1,295.99 | 1,315.00 | 1,290.37 | 1,300.00 | 1,290.94 | -0.95% | 102 |
| Nov 13, 2025 | 1,300.01 | 1,312.50 | 1,300.01 | 1,312.50 | 1,303.35 | -0.07% | 505 |
| Nov 12, 2025 | 1,314.00 | 1,314.98 | 1,302.00 | 1,313.45 | 1,304.29 | 0.19% | 6,742 |
| Nov 11, 2025 | 1,300.00 | 1,311.00 | 1,300.00 | 1,311.00 | 1,301.86 | 1.24% | 5,654 |
| Nov 10, 2025 | 1,310.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,285.97 | -0.23% | 393 |
| Nov 7, 2025 | 1,291.01 | 1,309.00 | 1,291.00 | 1,298.01 | 1,288.96 | 1.49% | 618 |
| Nov 6, 2025 | 1,274.00 | 1,285.00 | 1,268.61 | 1,278.95 | 1,270.03 | -0.08% | 322 |
| Nov 5, 2025 | 1,282.00 | 1,282.00 | 1,275.00 | 1,279.99 | 1,271.07 | -0.16% | 976 |
| Nov 4, 2025 | 1,265.51 | 1,282.00 | 1,265.51 | 1,282.00 | 1,273.06 | 1.75% | 1,004 |
| Nov 3, 2025 | 1,271.99 | 1,271.99 | 1,250.53 | 1,260.00 | 1,251.22 | -1.64% | 100 |
| Oct 31, 2025 | 1,284.06 | 1,284.06 | 1,270.00 | 1,280.99 | 1,272.06 | 0.26% | 407 |
| Oct 30, 2025 | 1,269.01 | 1,283.00 | 1,269.01 | 1,277.68 | 1,268.77 | 1.09% | 596 |
| Oct 29, 2025 | 1,290.09 | 1,290.09 | 1,259.00 | 1,263.88 | 1,255.07 | -2.34% | 11,759 |
| Oct 28, 2025 | 1,290.00 | 1,303.00 | 1,290.00 | 1,294.11 | 1,285.09 | 0.55% | 2,423 |
| Oct 27, 2025 | 1,290.00 | 1,290.00 | 1,277.99 | 1,287.00 | 1,278.03 | -0.28% | 159 |
| Oct 24, 2025 | 1,287.00 | 1,291.31 | 1,281.01 | 1,290.59 | 1,281.59 | 0.26% | 244 |
| Oct 23, 2025 | 1,301.00 | 1,301.00 | 1,285.99 | 1,287.20 | 1,278.23 | -1.52% | 626 |