The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,522.52
-4.79 (-0.31%)
Last updated: Aug 31, 2026, 12:06 PM CST
BMV:KO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,518.00 | 1,530.19 | 1,509.14 | 1,509.14 | 1,509.14 | -1.19% | 217 |
| Aug 28, 2026 | 1,528.98 | 1,534.99 | 1,527.31 | 1,527.31 | 1,527.31 | 0.78% | 191 |
| Aug 27, 2026 | 1,514.00 | 1,524.99 | 1,513.95 | 1,515.51 | 1,515.51 | -0.78% | 182 |
| Aug 26, 2026 | 1,535.00 | 1,550.00 | 1,527.50 | 1,527.50 | 1,527.50 | -1.89% | 1,521 |
| Aug 25, 2026 | 1,555.00 | 1,559.76 | 1,551.96 | 1,557.00 | 1,557.00 | -0.04% | 1,189 |
| Aug 24, 2026 | 1,558.99 | 1,567.11 | 1,557.64 | 1,557.64 | 1,557.64 | 1.54% | 165 |
| Aug 21, 2026 | 1,527.05 | 1,537.83 | 1,524.02 | 1,534.00 | 1,534.00 | -1.54% | 163 |
| Aug 20, 2026 | 1,532.29 | 1,558.98 | 1,532.29 | 1,557.99 | 1,557.99 | 1.17% | 1,085 |
| Aug 19, 2026 | 1,512.01 | 1,539.99 | 1,512.01 | 1,539.99 | 1,539.99 | 1.78% | 302 |
| Aug 18, 2026 | 1,488.20 | 1,522.57 | 1,488.20 | 1,513.00 | 1,513.00 | 2.23% | 276 |
| Aug 17, 2026 | 1,497.00 | 1,497.00 | 1,480.00 | 1,480.01 | 1,480.01 | -1.13% | 178 |
| Aug 14, 2026 | 1,497.40 | 1,497.40 | 1,485.00 | 1,496.99 | 1,496.99 | -0.03% | 128 |
| Aug 13, 2026 | 1,486.00 | 1,498.99 | 1,486.00 | 1,497.40 | 1,497.40 | 1.18% | 92,519 |
| Aug 12, 2026 | 1,475.00 | 1,489.16 | 1,460.00 | 1,480.00 | 1,480.00 | 0.06% | 414 |
| Aug 11, 2026 | 1,496.46 | 1,496.46 | 1,479.17 | 1,479.18 | 1,479.18 | -0.67% | 652 |
| Aug 10, 2026 | 1,485.00 | 1,499.98 | 1,485.00 | 1,489.10 | 1,489.10 | -0.46% | 182 |
| Aug 7, 2026 | 1,490.00 | 1,496.81 | 1,490.00 | 1,495.99 | 1,495.99 | 0.27% | 174 |
| Aug 6, 2026 | 1,497.01 | 1,500.46 | 1,492.00 | 1,492.00 | 1,492.00 | -0.53% | 153 |
| Aug 5, 2026 | 1,496.99 | 1,500.00 | 1,485.01 | 1,500.00 | 1,500.00 | 0.64% | 470 |
| Aug 4, 2026 | 1,497.89 | 1,497.89 | 1,483.01 | 1,490.43 | 1,490.43 | -1.36% | 135 |
| Aug 3, 2026 | 1,522.50 | 1,522.50 | 1,500.02 | 1,510.99 | 1,510.99 | 0.06% | 221 |
| Jul 31, 2026 | 1,515.00 | 1,522.57 | 1,510.02 | 1,510.02 | 1,510.02 | -1.56% | 192 |
| Jul 30, 2026 | 1,546.00 | 1,546.00 | 1,500.00 | 1,533.88 | 1,533.88 | -1.36% | 6,833 |
| Jul 29, 2026 | 1,530.95 | 1,583.01 | 1,530.95 | 1,555.00 | 1,555.00 | 1.63% | 3,632 |
| Jul 28, 2026 | 1,498.99 | 1,561.99 | 1,498.99 | 1,530.00 | 1,530.00 | 4.87% | 28,989 |
| Jul 27, 2026 | 1,443.56 | 1,470.00 | 1,443.56 | 1,458.97 | 1,458.97 | 1.67% | 415 |
| Jul 24, 2026 | 1,414.42 | 1,435.00 | 1,410.01 | 1,435.00 | 1,435.00 | 0.91% | 65 |
| Jul 23, 2026 | 1,422.89 | 1,422.89 | 1,422.00 | 1,422.00 | 1,422.00 | -0.97% | 53 |
| Jul 22, 2026 | 1,428.95 | 1,438.00 | 1,421.01 | 1,436.00 | 1,436.00 | 0.38% | 376 |
| Jul 21, 2026 | 1,424.31 | 1,433.00 | 1,424.31 | 1,430.59 | 1,430.59 | 0.32% | 5,563 |
| Jul 20, 2026 | 1,436.42 | 1,440.00 | 1,415.02 | 1,426.00 | 1,426.00 | -0.28% | 289 |
| Jul 17, 2026 | 1,473.75 | 1,490.00 | 1,415.01 | 1,430.00 | 1,430.00 | -2.90% | 778 |
| Jul 16, 2026 | 1,455.00 | 1,474.20 | 1,455.00 | 1,472.66 | 1,472.66 | 2.47% | 1,950 |
| Jul 15, 2026 | 1,442.01 | 1,447.20 | 1,437.17 | 1,437.17 | 1,437.17 | -0.89% | 96 |
| Jul 14, 2026 | 1,466.00 | 1,466.00 | 1,450.02 | 1,450.02 | 1,450.02 | -1.76% | 577 |
| Jul 13, 2026 | 1,467.05 | 1,480.99 | 1,465.00 | 1,476.00 | 1,476.00 | 0.68% | 921 |
| Jul 10, 2026 | 1,441.67 | 1,466.49 | 1,441.01 | 1,465.99 | 1,465.99 | 1.10% | 257 |
| Jul 9, 2026 | 1,474.20 | 1,474.20 | 1,440.00 | 1,450.00 | 1,450.00 | -1.16% | 295 |
| Jul 8, 2026 | 1,477.87 | 1,477.87 | 1,467.00 | 1,467.00 | 1,467.00 | -0.63% | 114 |
| Jul 7, 2026 | 1,490.00 | 1,496.00 | 1,466.00 | 1,476.35 | 1,476.35 | 2.17% | 7,299 |
| Jul 6, 2026 | 1,477.76 | 1,477.76 | 1,440.00 | 1,445.00 | 1,445.00 | -0.94% | 302 |
| Jul 3, 2026 | 1,448.00 | 1,458.64 | 1,448.00 | 1,458.64 | 1,458.64 | -0.50% | 141 |
| Jul 2, 2026 | 1,430.00 | 1,465.97 | 1,430.00 | 1,465.97 | 1,465.97 | 3.09% | 3,571 |
| Jul 1, 2026 | 1,433.13 | 1,440.29 | 1,422.00 | 1,422.00 | 1,422.00 | -0.28% | 285 |
| Jun 30, 2026 | 1,449.99 | 1,449.99 | 1,424.00 | 1,426.00 | 1,426.00 | -1.28% | 210 |
| Jun 29, 2026 | 1,447.00 | 1,447.20 | 1,439.00 | 1,444.50 | 1,444.50 | 1.01% | 140 |
| Jun 26, 2026 | 1,416.50 | 1,430.00 | 1,416.50 | 1,430.00 | 1,430.00 | 1.78% | 69 |
| Jun 25, 2026 | 1,427.37 | 1,428.50 | 1,405.00 | 1,405.00 | 1,405.00 | -1.65% | 124 |
| Jun 24, 2026 | 1,415.00 | 1,442.00 | 1,415.00 | 1,428.50 | 1,428.50 | 1.06% | 2,369 |
| Jun 23, 2026 | 1,372.78 | 1,414.99 | 1,372.78 | 1,413.50 | 1,413.50 | 2.06% | 533 |