The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,391.89
-10.11 (-0.72%)
At close: Mar 2, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,397.38 | 1,408.37 | 1,390.00 | 1,391.89 | - | -0.72% | 549 |
| Feb 27, 2026 | 1,400.00 | 1,402.01 | 1,393.00 | 1,402.00 | 1,402.00 | 1.08% | 240 |
| Feb 26, 2026 | 1,388.49 | 1,390.70 | 1,387.00 | 1,387.00 | 1,387.00 | 0.80% | 125 |
| Feb 25, 2026 | 1,381.52 | 1,386.99 | 1,370.00 | 1,376.02 | 1,376.02 | -0.90% | 1,601 |
| Feb 24, 2026 | 1,386.05 | 1,400.00 | 1,379.73 | 1,388.47 | 1,388.47 | -0.33% | 8,150 |
| Feb 23, 2026 | 1,359.16 | 1,393.02 | 1,359.16 | 1,393.02 | 1,393.02 | 1.98% | 599 |
| Feb 20, 2026 | 1,363.00 | 1,365.99 | 1,357.01 | 1,365.99 | 1,365.99 | 0.25% | 136 |
| Feb 19, 2026 | 1,365.00 | 1,366.00 | 1,355.69 | 1,362.53 | 1,362.53 | -0.20% | 492 |
| Feb 18, 2026 | 1,360.00 | 1,365.50 | 1,354.19 | 1,365.29 | 1,365.29 | 0.39% | 332 |
| Feb 17, 2026 | 1,345.00 | 1,365.00 | 1,345.00 | 1,359.99 | 1,359.99 | 0.74% | 583 |
| Feb 13, 2026 | 1,360.16 | 1,360.16 | 1,344.00 | 1,350.00 | 1,350.00 | -1.24% | 358 |
| Feb 12, 2026 | 1,358.98 | 1,380.00 | 1,358.98 | 1,367.00 | 1,367.00 | 0.85% | 422 |
| Feb 11, 2026 | 1,313.00 | 1,358.00 | 1,312.51 | 1,355.53 | 1,355.53 | 2.91% | 54,900 |
| Feb 10, 2026 | 1,334.99 | 1,334.99 | 1,312.00 | 1,317.17 | 1,317.17 | -1.97% | 20,793 |
| Feb 9, 2026 | 1,344.42 | 1,353.73 | 1,336.34 | 1,343.61 | 1,343.61 | -1.21% | 16,893 |
| Feb 6, 2026 | 1,370.00 | 1,370.00 | 1,354.01 | 1,360.00 | 1,360.00 | -0.87% | 976 |
| Feb 5, 2026 | 1,355.00 | 1,372.00 | 1,348.00 | 1,372.00 | 1,372.00 | 1.82% | 17,944 |
| Feb 4, 2026 | 1,322.70 | 1,353.00 | 1,322.70 | 1,347.50 | 1,347.50 | 1.87% | 2,578 |
| Feb 3, 2026 | 1,315.00 | 1,335.00 | 1,311.99 | 1,322.71 | 1,322.71 | 1.29% | 17,065 |
| Jan 30, 2026 | 1,273.24 | 1,305.85 | 1,273.24 | 1,305.85 | 1,305.85 | 3.31% | 502 |
| Jan 29, 2026 | 1,267.00 | 1,275.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1.09% | 2,631 |
| Jan 28, 2026 | 1,261.33 | 1,261.33 | 1,250.38 | 1,250.38 | 1,250.38 | -0.76% | 1,670 |
| Jan 27, 2026 | 1,262.50 | 1,266.49 | 1,260.00 | 1,260.00 | 1,260.00 | -0.24% | 476 |
| Jan 26, 2026 | 1,270.00 | 1,270.00 | 1,261.00 | 1,263.00 | 1,263.00 | -0.14% | 153 |
| Jan 23, 2026 | 1,248.72 | 1,266.00 | 1,248.72 | 1,264.73 | 1,264.73 | 0.78% | 307 |
| Jan 22, 2026 | 1,250.43 | 1,258.49 | 1,250.43 | 1,255.00 | 1,255.00 | -0.24% | 263 |
| Jan 21, 2026 | 1,262.00 | 1,262.00 | 1,239.99 | 1,257.99 | 1,257.99 | 0.01% | 5,374 |
| Jan 20, 2026 | 1,233.47 | 1,263.00 | 1,233.47 | 1,257.86 | 1,257.86 | 0.46% | 448 |
| Jan 19, 2026 | 1,252.08 | 1,252.08 | 1,252.06 | 1,252.06 | 1,252.06 | 0.81% | 74 |
| Jan 16, 2026 | 1,273.15 | 1,273.15 | 1,241.12 | 1,242.00 | 1,242.00 | -0.24% | 776 |
| Jan 15, 2026 | 1,274.99 | 1,286.00 | 1,245.00 | 1,245.01 | 1,245.01 | -1.78% | 10,116 |
| Jan 14, 2026 | 1,265.54 | 1,274.99 | 1,265.50 | 1,267.61 | 1,267.61 | 0.99% | 783 |
| Jan 13, 2026 | 1,259.00 | 1,265.30 | 1,254.00 | 1,255.13 | 1,255.13 | -0.41% | 1,318 |
| Jan 12, 2026 | 1,266.47 | 1,272.80 | 1,260.31 | 1,260.33 | 1,260.33 | -0.57% | 198 |
| Jan 9, 2026 | 1,250.00 | 1,267.50 | 1,248.99 | 1,267.50 | 1,267.50 | 1.81% | 5,349 |
| Jan 8, 2026 | 1,212.00 | 1,249.99 | 1,212.00 | 1,245.00 | 1,245.00 | 2.13% | 836 |
| 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 |