The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,225.98
+5.98 (0.49%)
At close: Sep 19, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,225.00 | 1,225.99 | 1,217.00 | 1,225.98 | 1,225.98 | 0.49% | 470 |
| Sep 18, 2025 | 1,234.69 | 1,234.69 | 1,219.12 | 1,220.00 | 1,220.00 | -0.50% | 595 |
| Sep 17, 2025 | 1,222.11 | 1,230.00 | 1,216.00 | 1,226.13 | 1,226.13 | 0.83% | 1,321 |
| Sep 15, 2025 | 1,236.00 | 1,236.00 | 1,210.01 | 1,216.03 | 1,216.03 | -1.77% | 1,263 |
| Sep 12, 2025 | 1,250.50 | 1,251.10 | 1,236.00 | 1,238.00 | 1,228.57 | -1.02% | 862 |
| Sep 11, 2025 | 1,260.00 | 1,263.00 | 1,250.00 | 1,250.73 | 1,241.20 | -0.74% | 598 |
| Sep 10, 2025 | 1,268.00 | 1,268.00 | 1,250.00 | 1,260.00 | 1,250.40 | -0.52% | 4,819 |
| Sep 9, 2025 | 1,260.00 | 1,269.99 | 1,260.00 | 1,266.54 | 1,256.89 | 0.92% | 212 |
| Sep 8, 2025 | 1,275.78 | 1,276.99 | 1,255.00 | 1,255.00 | 1,245.44 | -1.34% | 1,524 |
| Sep 5, 2025 | 1,275.00 | 1,282.00 | 1,272.00 | 1,272.00 | 1,262.31 | -0.69% | 715 |
| Sep 4, 2025 | 1,295.00 | 1,295.00 | 1,278.00 | 1,280.81 | 1,271.05 | -0.56% | 2,584 |
| Sep 3, 2025 | 1,305.00 | 1,305.00 | 1,260.00 | 1,288.00 | 1,278.19 | -0.08% | 3,177 |
| Sep 2, 2025 | 1,287.01 | 1,306.99 | 1,282.10 | 1,289.00 | 1,279.18 | -4.16% | 4,450 |
| Sep 1, 2025 | 1,292.68 | 1,345.00 | 1,292.68 | 1,345.00 | 1,334.75 | 4.54% | 50 |
| Aug 29, 2025 | 1,275.83 | 1,288.00 | 1,275.83 | 1,286.65 | 1,276.85 | 0.85% | 418 |
| Aug 28, 2025 | 1,283.00 | 1,283.00 | 1,275.00 | 1,275.80 | 1,266.08 | -0.59% | 411 |
| Aug 27, 2025 | 1,282.01 | 1,288.88 | 1,281.86 | 1,283.33 | 1,273.55 | 0.13% | 168 |
| Aug 26, 2025 | 1,282.01 | 1,285.09 | 1,280.82 | 1,281.61 | 1,271.85 | -0.42% | 562 |
| Aug 25, 2025 | 1,305.00 | 1,305.00 | 1,285.50 | 1,287.00 | 1,277.20 | -1.38% | 366 |
| Aug 22, 2025 | 1,314.00 | 1,320.57 | 1,305.00 | 1,305.00 | 1,295.06 | -1.73% | 225 |
| Aug 21, 2025 | 1,325.00 | 1,332.63 | 1,325.00 | 1,327.99 | 1,317.87 | 0.23% | 151 |
| Aug 20, 2025 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,314.91 | 0.28% | 182 |
| Aug 19, 2025 | 1,311.00 | 1,321.32 | 1,308.41 | 1,321.24 | 1,311.17 | 1.52% | 1,720 |
| Aug 18, 2025 | 1,317.75 | 1,317.77 | 1,295.01 | 1,301.48 | 1,291.57 | -1.23% | 44,220 |
| Aug 15, 2025 | 1,307.00 | 1,320.99 | 1,305.95 | 1,317.75 | 1,307.71 | 0.75% | 40,770 |
| Aug 14, 2025 | 1,312.01 | 1,312.01 | 1,308.00 | 1,308.00 | 1,298.04 | -0.09% | 83,261 |
| Aug 13, 2025 | 1,313.00 | 1,322.17 | 1,309.00 | 1,309.21 | 1,299.24 | -0.29% | 430 |
| Aug 12, 2025 | 1,314.17 | 1,320.75 | 1,310.00 | 1,313.00 | 1,303.00 | -0.76% | 1,072 |
| Aug 11, 2025 | 1,310.00 | 1,323.01 | 1,310.00 | 1,323.01 | 1,312.93 | 1.46% | 79,529 |
| Aug 8, 2025 | 1,308.80 | 1,310.39 | 1,300.02 | 1,304.00 | 1,294.07 | -0.99% | 262 |
| Aug 7, 2025 | 1,298.15 | 1,317.00 | 1,298.15 | 1,317.00 | 1,306.97 | 2.09% | 221 |
| Aug 6, 2025 | 1,290.01 | 1,290.03 | 1,290.01 | 1,290.03 | 1,280.20 | -0.38% | 65 |
| Aug 5, 2025 | 1,299.99 | 1,300.00 | 1,295.00 | 1,295.00 | 1,285.13 | -0.77% | 211 |
| Aug 4, 2025 | 1,297.61 | 1,305.00 | 1,285.01 | 1,305.00 | 1,295.06 | 0.57% | 300 |
| Aug 1, 2025 | 1,285.01 | 1,305.00 | 1,285.01 | 1,297.61 | 1,287.72 | 0.98% | 82 |
| Jul 31, 2025 | 1,293.00 | 1,293.00 | 1,282.32 | 1,285.00 | 1,275.21 | -0.62% | 180 |
| Jul 30, 2025 | 1,300.00 | 1,300.76 | 1,293.00 | 1,293.00 | 1,283.15 | -0.07% | 6,432 |
| Jul 29, 2025 | 1,287.40 | 1,299.60 | 1,287.40 | 1,293.95 | 1,284.09 | 1.24% | 211 |
| Jul 28, 2025 | 1,280.01 | 1,286.85 | 1,276.25 | 1,278.16 | 1,268.42 | -0.22% | 2,040 |
| Jul 25, 2025 | 1,280.13 | 1,281.00 | 1,277.01 | 1,281.00 | 1,271.24 | -0.13% | 458 |
| Jul 24, 2025 | 1,283.41 | 1,289.54 | 1,281.06 | 1,282.65 | 1,272.88 | 0.21% | 17,311 |
| Jul 23, 2025 | 1,295.88 | 1,295.88 | 1,277.99 | 1,279.99 | 1,270.24 | -1.23% | 436 |
| Jul 22, 2025 | 1,300.10 | 1,305.00 | 1,290.38 | 1,295.88 | 1,286.01 | -1.66% | 2,807 |
| Jul 21, 2025 | 1,312.25 | 1,317.75 | 1,307.65 | 1,317.74 | 1,307.70 | 0.59% | 134 |
| Jul 18, 2025 | 1,322.00 | 1,322.00 | 1,310.00 | 1,310.00 | 1,300.02 | -0.87% | 777 |
| Jul 17, 2025 | 1,309.15 | 1,321.56 | 1,309.12 | 1,321.56 | 1,311.49 | 1.66% | 156 |
| Jul 16, 2025 | 1,302.00 | 1,302.00 | 1,291.39 | 1,300.00 | 1,290.10 | -0.61% | 295 |
| Jul 15, 2025 | 1,301.96 | 1,311.00 | 1,300.00 | 1,308.00 | 1,298.04 | 0.46% | 609 |
| Jul 14, 2025 | 1,310.00 | 1,310.00 | 1,300.01 | 1,301.96 | 1,292.04 | -0.36% | 298 |
| Jul 11, 2025 | 1,299.58 | 1,309.20 | 1,299.58 | 1,306.65 | 1,296.70 | 0.51% | 960 |