The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,316.00
-18.00 (-1.35%)
At close: Apr 27, 2026
BMV:KO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,327.08 | 1,327.08 | 1,316.00 | 1,316.00 | 1,316.00 | -1.35% | 387 |
| Apr 24, 2026 | 1,334.99 | 1,338.97 | 1,331.00 | 1,334.00 | 1,334.00 | 0.32% | 4,570 |
| Apr 23, 2026 | 1,318.99 | 1,335.00 | 1,318.99 | 1,329.73 | 1,329.73 | 2.41% | 462 |
| Apr 22, 2026 | 1,319.00 | 1,319.00 | 1,293.76 | 1,298.45 | 1,298.45 | 0.11% | 7,918 |
| Apr 21, 2026 | 1,307.00 | 1,310.00 | 1,295.51 | 1,297.00 | 1,297.00 | -1.37% | 148 |
| Apr 20, 2026 | 1,314.00 | 1,328.99 | 1,306.00 | 1,315.00 | 1,315.00 | 0.08% | 369 |
| Apr 17, 2026 | 1,293.67 | 1,324.00 | 1,290.00 | 1,314.00 | 1,314.00 | 1.58% | 10,843 |
| Apr 16, 2026 | 1,295.00 | 1,310.00 | 1,292.01 | 1,293.61 | 1,293.61 | -0.87% | 5,566 |
| Apr 15, 2026 | 1,319.56 | 1,319.56 | 1,295.01 | 1,304.99 | 1,304.99 | -0.61% | 427 |
| Apr 14, 2026 | 1,319.98 | 1,319.99 | 1,313.00 | 1,313.00 | 1,313.00 | -0.53% | 22,934 |
| Apr 13, 2026 | 1,327.01 | 1,327.01 | 1,310.00 | 1,319.99 | 1,319.99 | -2.25% | 2,122 |
| Apr 10, 2026 | 1,350.34 | 1,350.34 | 1,345.02 | 1,350.34 | 1,350.34 | -0.34% | 137 |
| Apr 9, 2026 | 1,360.00 | 1,360.00 | 1,352.99 | 1,355.00 | 1,355.00 | 1.50% | 70 |
| Apr 8, 2026 | 1,336.02 | 1,336.02 | 1,328.00 | 1,335.01 | 1,335.01 | -0.67% | 6,451 |
| Apr 7, 2026 | 1,358.30 | 1,367.12 | 1,344.00 | 1,344.00 | 1,344.00 | -1.55% | 7,688 |
| Apr 6, 2026 | 1,355.00 | 1,371.99 | 1,355.00 | 1,365.13 | 1,365.13 | 0.22% | 3,931 |
| Apr 1, 2026 | 1,369.00 | 1,369.00 | 1,351.13 | 1,362.14 | 1,362.14 | -0.50% | 437 |
| Mar 31, 2026 | 1,391.92 | 1,391.92 | 1,369.00 | 1,369.00 | 1,369.00 | -1.16% | 156 |
| Mar 30, 2026 | 1,360.99 | 1,386.92 | 1,360.99 | 1,385.00 | 1,385.00 | 2.21% | 7,978 |
| Mar 27, 2026 | 1,341.93 | 1,367.00 | 1,341.93 | 1,355.00 | 1,355.00 | 0.95% | 224 |
| Mar 26, 2026 | 1,340.00 | 1,342.50 | 1,340.00 | 1,342.31 | 1,342.31 | 0.17% | 143 |
| Mar 25, 2026 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | -0.37% | 183 |
| Mar 24, 2026 | 1,334.00 | 1,345.00 | 1,334.00 | 1,344.99 | 1,344.99 | 0.78% | 194 |
| Mar 23, 2026 | 1,328.00 | 1,344.00 | 1,328.00 | 1,334.64 | 1,334.64 | -0.82% | 256 |
| Mar 20, 2026 | 1,352.40 | 1,352.40 | 1,338.89 | 1,345.63 | 1,345.63 | 0.20% | 129 |
| Mar 19, 2026 | 1,355.04 | 1,359.99 | 1,343.00 | 1,343.00 | 1,343.00 | -0.89% | 2,045 |
| Mar 18, 2026 | 1,365.68 | 1,365.68 | 1,355.00 | 1,355.00 | 1,355.00 | -1.94% | 88 |
| Mar 17, 2026 | 1,379.14 | 1,384.99 | 1,375.00 | 1,381.87 | 1,381.87 | -0.31% | 166 |
| Mar 13, 2026 | 1,395.00 | 1,395.00 | 1,386.00 | 1,386.10 | 1,386.10 | -0.47% | 14,313 |
| Mar 12, 2026 | 1,375.00 | 1,392.60 | 1,375.00 | 1,392.60 | 1,383.15 | 1.58% | 1,585 |
| Mar 11, 2026 | 1,355.00 | 1,372.00 | 1,355.00 | 1,371.00 | 1,361.70 | -0.30% | 2,358 |
| Mar 10, 2026 | 1,362.02 | 1,375.06 | 1,358.00 | 1,375.06 | 1,365.73 | -0.50% | 104 |
| Mar 9, 2026 | 1,370.75 | 1,381.98 | 1,362.02 | 1,381.98 | 1,372.61 | 1.47% | 141 |
| Mar 6, 2026 | 1,360.51 | 1,362.00 | 1,360.51 | 1,362.00 | 1,352.76 | -0.58% | 91 |
| Mar 5, 2026 | 1,370.00 | 1,372.00 | 1,365.00 | 1,370.01 | 1,360.72 | -0.72% | 4,142 |
| Mar 4, 2026 | 1,399.08 | 1,399.08 | 1,367.27 | 1,379.99 | 1,370.63 | -1.78% | 3,434 |
| Mar 3, 2026 | 1,391.66 | 1,409.60 | 1,390.00 | 1,405.00 | 1,395.47 | 0.94% | 365 |
| Mar 2, 2026 | 1,397.38 | 1,408.37 | 1,390.00 | 1,391.89 | 1,382.45 | -0.72% | 19,852 |
| Feb 27, 2026 | 1,400.00 | 1,402.01 | 1,393.00 | 1,402.00 | 1,392.49 | 1.08% | 240 |
| Feb 26, 2026 | 1,388.49 | 1,390.70 | 1,387.00 | 1,387.00 | 1,377.59 | 0.80% | 125 |
| Feb 25, 2026 | 1,381.52 | 1,386.99 | 1,370.00 | 1,376.02 | 1,366.69 | -0.90% | 1,601 |
| Feb 24, 2026 | 1,386.05 | 1,400.00 | 1,379.73 | 1,388.47 | 1,379.05 | -0.33% | 8,150 |
| Feb 23, 2026 | 1,359.16 | 1,393.02 | 1,359.16 | 1,393.02 | 1,383.57 | 1.98% | 599 |
| Feb 20, 2026 | 1,363.00 | 1,365.99 | 1,357.01 | 1,365.99 | 1,356.72 | 0.25% | 136 |
| Feb 19, 2026 | 1,365.00 | 1,366.00 | 1,355.69 | 1,362.53 | 1,353.29 | -0.20% | 492 |
| Feb 18, 2026 | 1,360.00 | 1,365.50 | 1,354.19 | 1,365.29 | 1,356.03 | 0.39% | 332 |
| Feb 17, 2026 | 1,345.00 | 1,365.00 | 1,345.00 | 1,359.99 | 1,350.77 | 0.74% | 583 |
| Feb 13, 2026 | 1,360.16 | 1,360.16 | 1,344.00 | 1,350.00 | 1,340.84 | -1.24% | 358 |
| Feb 12, 2026 | 1,358.98 | 1,380.00 | 1,358.98 | 1,367.00 | 1,357.73 | 0.85% | 422 |
| Feb 11, 2026 | 1,313.00 | 1,358.00 | 1,312.51 | 1,355.53 | 1,346.34 | 2.91% | 54,900 |