The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,275.00
-8.33 (-0.65%)
At close: Aug 28, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,280.00 | 1,281.32 | 1,275.00 | 1,275.00 | - | -0.65% | 123 |
| Aug 27, 2025 | 1,282.01 | 1,288.88 | 1,281.86 | 1,283.33 | - | 0.13% | 167 |
| Aug 26, 2025 | 1,282.01 | 1,285.09 | 1,280.82 | 1,281.61 | - | -0.42% | 549 |
| Aug 25, 2025 | 1,305.00 | 1,305.00 | 1,285.50 | 1,287.00 | - | -1.38% | 353 |
| Aug 22, 2025 | 1,314.00 | 1,320.57 | 1,305.00 | 1,305.00 | - | -1.73% | 220 |
| Aug 21, 2025 | 1,325.00 | 1,332.63 | 1,325.00 | 1,327.99 | - | 0.23% | 148 |
| Aug 20, 2025 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | - | 0.28% | 178 |
| Aug 19, 2025 | 1,311.00 | 1,321.32 | 1,308.41 | 1,321.24 | - | 1.52% | 1,714 |
| Aug 18, 2025 | 1,317.75 | 1,317.77 | 1,295.01 | 1,301.48 | - | -1.23% | 44,212 |
| Aug 15, 2025 | 1,307.00 | 1,320.99 | 1,305.95 | 1,317.75 | - | 0.75% | 40,764 |
| Aug 14, 2025 | 1,312.01 | 1,312.01 | 1,308.00 | 1,308.00 | - | -0.09% | 83,254 |
| Aug 13, 2025 | 1,313.00 | 1,322.17 | 1,309.00 | 1,309.21 | - | -0.29% | 408 |
| Aug 12, 2025 | 1,314.17 | 1,320.75 | 1,310.00 | 1,313.00 | - | -0.76% | 1,069 |
| Aug 11, 2025 | 1,310.00 | 1,323.01 | 1,310.00 | 1,323.01 | - | 1.46% | 79,509 |
| Aug 8, 2025 | 1,308.80 | 1,310.39 | 1,300.02 | 1,304.00 | - | -0.99% | 247 |
| Aug 7, 2025 | 1,298.15 | 1,317.00 | 1,298.15 | 1,317.00 | - | 2.09% | 209 |
| Aug 6, 2025 | 1,290.01 | 1,290.03 | 1,290.01 | 1,290.03 | - | -0.38% | 52 |
| Aug 5, 2025 | 1,299.99 | 1,300.00 | 1,295.00 | 1,295.00 | - | -0.77% | 208 |
| 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 |