The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,305.00
+7.39 (0.57%)
At close: Aug 4, 2025, 2:00 PM CST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1,297.61 | 1,305.00 | 1,285.01 | 1,305.00 | - | 0.57% | 289 |
| Aug 1, 2025 | 1,285.01 | 1,305.00 | 1,285.01 | 1,297.61 | - | 0.98% | 82 |
| Jul 31, 2025 | 1,293.00 | 1,293.00 | 1,282.32 | 1,285.00 | - | -0.62% | 180 |
| Jul 30, 2025 | 1,300.00 | 1,300.76 | 1,293.00 | 1,293.00 | - | -0.07% | 6,428 |
| Jul 29, 2025 | 1,287.40 | 1,299.60 | 1,287.40 | 1,293.95 | - | 1.24% | 208 |
| Jul 28, 2025 | 1,280.01 | 1,286.85 | 1,276.25 | 1,278.16 | - | -0.22% | 2,036 |
| Jul 25, 2025 | 1,280.13 | 1,281.00 | 1,277.01 | 1,281.00 | - | -0.13% | 453 |
| Jul 24, 2025 | 1,283.41 | 1,289.54 | 1,281.06 | 1,282.65 | - | 0.21% | 17,306 |
| Jul 23, 2025 | 1,295.88 | 1,295.88 | 1,277.99 | 1,279.99 | - | -1.23% | 425 |
| Jul 22, 2025 | 1,300.10 | 1,305.00 | 1,290.38 | 1,295.88 | - | -1.66% | 2,801 |
| Jul 21, 2025 | 1,312.25 | 1,317.75 | 1,307.65 | 1,317.74 | - | 0.59% | 134 |
| Jul 18, 2025 | 1,322.00 | 1,322.00 | 1,310.00 | 1,310.00 | - | -0.87% | 774 |
| Jul 17, 2025 | 1,309.15 | 1,321.56 | 1,309.12 | 1,321.56 | - | 1.66% | 147 |
| Jul 16, 2025 | 1,302.00 | 1,302.00 | 1,291.39 | 1,300.00 | - | -0.61% | 287 |
| Jul 15, 2025 | 1,301.96 | 1,311.00 | 1,300.00 | 1,308.00 | - | 0.46% | 607 |
| Jul 14, 2025 | 1,310.00 | 1,310.00 | 1,300.01 | 1,301.96 | - | -0.36% | 294 |
| Jul 11, 2025 | 1,299.58 | 1,309.20 | 1,299.58 | 1,306.65 | - | 0.51% | 954 |
| Jul 10, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | - | 0.74% | 783 |
| Jul 9, 2025 | 1,295.06 | 1,295.06 | 1,285.00 | 1,290.48 | - | -1.41% | 1,917 |
| Jul 8, 2025 | 1,311.00 | 1,315.00 | 1,309.00 | 1,309.00 | - | -1.49% | 149 |
| Jul 7, 2025 | 1,345.00 | 1,345.00 | 1,321.63 | 1,328.77 | - | -1.11% | 462 |
| Jul 4, 2025 | 1,343.71 | 1,343.71 | 1,343.71 | 1,343.71 | - | 1.03% | 28 |
| Jul 3, 2025 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | - | 0.03% | 83 |
| Jul 2, 2025 | 1,341.52 | 1,341.52 | 1,328.36 | 1,329.63 | - | -1.24% | 297 |
| Jul 1, 2025 | 1,338.00 | 1,349.00 | 1,338.00 | 1,346.35 | - | 1.48% | 1,332 |
| Jun 30, 2025 | 1,324.68 | 1,327.00 | 1,319.95 | 1,326.68 | - | 0.05% | 193 |
| Jun 27, 2025 | 1,319.82 | 1,328.37 | 1,319.41 | 1,326.00 | - | 1.61% | 2,665 |
| Jun 26, 2025 | 1,310.83 | 1,315.65 | 1,305.01 | 1,305.01 | - | -0.97% | 1,030 |
| Jun 25, 2025 | 1,320.77 | 1,322.17 | 1,316.49 | 1,317.74 | - | -1.29% | 766 |
| Jun 24, 2025 | 1,329.03 | 1,335.00 | 1,329.03 | 1,334.99 | - | -0.08% | 92 |
| Jun 23, 2025 | 1,320.00 | 1,336.00 | 1,320.00 | 1,336.00 | - | 0.34% | 178 |
| Jun 20, 2025 | 1,325.13 | 1,331.76 | 1,325.13 | 1,331.50 | - | -2.10% | 261 |
| Jun 19, 2025 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | - | 3.23% | 29 |
| Jun 18, 2025 | 1,316.57 | 1,318.01 | 1,316.57 | 1,317.51 | - | -0.72% | 154 |
| Jun 17, 2025 | 1,331.00 | 1,335.28 | 1,325.74 | 1,327.01 | - | -0.45% | 504 |
| Jun 16, 2025 | 1,351.14 | 1,352.00 | 1,320.00 | 1,333.00 | - | -0.82% | 531 |
| Jun 13, 2025 | 1,357.88 | 1,357.88 | 1,344.04 | 1,344.04 | - | -0.96% | 241 |
| Jun 12, 2025 | 1,370.00 | 1,370.00 | 1,357.00 | 1,357.00 | - | -0.43% | 532 |
| Jun 11, 2025 | 1,360.00 | 1,362.86 | 1,356.71 | 1,362.86 | - | -1.16% | 617 |
| Jun 10, 2025 | 1,360.00 | 1,385.31 | 1,360.00 | 1,378.81 | - | 0.88% | 812 |
| Jun 9, 2025 | 1,360.00 | 1,366.80 | 1,360.00 | 1,366.80 | - | 0.13% | 117 |
| Jun 6, 2025 | 1,366.40 | 1,366.84 | 1,360.01 | 1,365.01 | - | 0.40% | 2,612 |
| Jun 5, 2025 | 1,374.33 | 1,374.33 | 1,359.61 | 1,359.61 | - | -1.07% | 583 |
| Jun 4, 2025 | 1,370.00 | 1,377.48 | 1,365.13 | 1,374.32 | - | 0.32% | 317 |
| Jun 3, 2025 | 1,386.02 | 1,386.02 | 1,366.89 | 1,369.94 | - | -0.73% | 2,328 |
| Jun 2, 2025 | 1,392.99 | 1,392.99 | 1,374.99 | 1,380.00 | - | -1.43% | 116 |
| May 30, 2025 | 1,387.00 | 1,399.99 | 1,382.01 | 1,399.99 | - | 1.30% | 2,106 |
| May 29, 2025 | 1,373.68 | 1,382.00 | 1,370.00 | 1,382.00 | - | -0.14% | 329 |
| May 28, 2025 | 1,378.00 | 1,384.89 | 1,378.00 | 1,384.00 | - | -0.03% | 78 |
| May 27, 2025 | 1,377.80 | 1,384.39 | 1,375.00 | 1,384.39 | - | 0.39% | 271 |