The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,514.98
-6.79 (-0.45%)
At close: Sep 17, 2026
BMV:KO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,514.99 | 1,514.99 | 1,507.41 | 1,507.41 | 1,507.41 | -0.50% | 42 |
| Sep 17, 2026 | 1,520.00 | 1,520.00 | 1,505.43 | 1,514.98 | 1,514.98 | -0.45% | 213 |
| Sep 15, 2026 | 1,527.00 | 1,527.00 | 1,513.00 | 1,521.77 | 1,521.77 | 0.26% | 131 |
| Sep 14, 2026 | 1,505.83 | 1,530.20 | 1,505.83 | 1,526.93 | 1,517.87 | 1.73% | 1,520 |
| Sep 11, 2026 | 1,483.21 | 1,505.93 | 1,483.21 | 1,501.00 | 1,492.09 | 0.20% | 3,337 |
| Sep 10, 2026 | 1,498.00 | 1,511.99 | 1,497.00 | 1,498.00 | 1,489.11 | 0.95% | 2,902 |
| Sep 9, 2026 | 1,478.00 | 1,489.41 | 1,478.00 | 1,483.83 | 1,475.03 | -0.78% | 230 |
| Sep 8, 2026 | 1,493.70 | 1,495.56 | 1,488.12 | 1,495.56 | 1,486.69 | -1.61% | 1,191 |
| Sep 7, 2026 | 1,493.59 | 1,526.00 | 1,493.59 | 1,520.00 | 1,510.98 | 1.76% | 131 |
| Sep 4, 2026 | 1,500.00 | 1,515.03 | 1,485.01 | 1,493.76 | 1,484.90 | -0.81% | 1,633 |
| Sep 3, 2026 | 1,506.26 | 1,511.00 | 1,500.01 | 1,506.00 | 1,497.06 | -0.10% | 218 |
| Sep 2, 2026 | 1,500.00 | 1,507.51 | 1,500.00 | 1,507.50 | 1,498.56 | 0.60% | 244 |
| Sep 1, 2026 | 1,511.00 | 1,511.01 | 1,490.73 | 1,498.58 | 1,489.69 | -0.76% | 1,286 |
| Aug 31, 2026 | 1,518.00 | 1,530.19 | 1,509.14 | 1,510.08 | 1,501.12 | -1.13% | 219 |
| Aug 28, 2026 | 1,528.98 | 1,534.99 | 1,527.31 | 1,527.31 | 1,518.25 | 0.78% | 191 |
| Aug 27, 2026 | 1,514.00 | 1,524.99 | 1,513.95 | 1,515.51 | 1,506.52 | -0.78% | 182 |
| Aug 26, 2026 | 1,535.00 | 1,550.00 | 1,527.50 | 1,527.50 | 1,518.44 | -1.89% | 1,521 |
| Aug 25, 2026 | 1,555.00 | 1,559.76 | 1,551.96 | 1,557.00 | 1,547.76 | -0.04% | 1,189 |
| Aug 24, 2026 | 1,558.99 | 1,567.11 | 1,557.64 | 1,557.64 | 1,548.40 | 1.54% | 165 |
| Aug 21, 2026 | 1,527.05 | 1,537.83 | 1,524.02 | 1,534.00 | 1,524.90 | -1.54% | 164 |
| Aug 20, 2026 | 1,532.29 | 1,558.98 | 1,532.29 | 1,557.99 | 1,548.75 | 1.17% | 1,085 |
| Aug 19, 2026 | 1,512.01 | 1,539.99 | 1,512.01 | 1,539.99 | 1,530.85 | 1.78% | 305 |
| Aug 18, 2026 | 1,488.20 | 1,522.57 | 1,488.20 | 1,513.00 | 1,504.02 | 2.23% | 276 |
| Aug 17, 2026 | 1,497.00 | 1,497.00 | 1,480.00 | 1,480.01 | 1,471.23 | -1.13% | 178 |
| Aug 14, 2026 | 1,497.40 | 1,497.40 | 1,485.00 | 1,496.99 | 1,488.11 | -0.03% | 128 |
| Aug 13, 2026 | 1,486.00 | 1,498.99 | 1,486.00 | 1,497.40 | 1,488.52 | 1.18% | 92,525 |
| Aug 12, 2026 | 1,475.00 | 1,489.16 | 1,460.00 | 1,480.00 | 1,471.22 | 0.06% | 414 |
| Aug 11, 2026 | 1,496.46 | 1,496.46 | 1,479.17 | 1,479.18 | 1,470.40 | -0.67% | 652 |
| Aug 10, 2026 | 1,485.00 | 1,499.98 | 1,485.00 | 1,489.10 | 1,480.26 | -0.46% | 182 |
| Aug 7, 2026 | 1,490.00 | 1,496.81 | 1,490.00 | 1,495.99 | 1,487.11 | 0.27% | 176 |
| Aug 6, 2026 | 1,497.01 | 1,500.46 | 1,492.00 | 1,492.00 | 1,483.15 | -0.53% | 153 |
| Aug 5, 2026 | 1,496.99 | 1,500.00 | 1,485.01 | 1,500.00 | 1,491.10 | 0.64% | 470 |
| Aug 4, 2026 | 1,497.89 | 1,497.89 | 1,483.01 | 1,490.43 | 1,481.59 | -1.36% | 135 |
| Aug 3, 2026 | 1,522.50 | 1,522.50 | 1,500.02 | 1,510.99 | 1,502.02 | 0.06% | 221 |
| Jul 31, 2026 | 1,515.00 | 1,522.57 | 1,510.02 | 1,510.02 | 1,501.06 | -1.56% | 192 |
| Jul 30, 2026 | 1,546.00 | 1,546.00 | 1,500.00 | 1,533.88 | 1,524.78 | -1.36% | 16,485 |
| Jul 29, 2026 | 1,530.95 | 1,583.01 | 1,530.95 | 1,555.00 | 1,545.77 | 1.63% | 3,632 |
| Jul 28, 2026 | 1,498.99 | 1,561.99 | 1,498.99 | 1,530.00 | 1,520.92 | 4.87% | 28,989 |
| Jul 27, 2026 | 1,443.56 | 1,470.00 | 1,443.56 | 1,458.97 | 1,450.31 | 1.67% | 415 |
| Jul 24, 2026 | 1,414.42 | 1,435.00 | 1,410.01 | 1,435.00 | 1,426.49 | 0.91% | 65 |
| Jul 23, 2026 | 1,422.89 | 1,422.89 | 1,422.00 | 1,422.00 | 1,413.56 | -0.97% | 53 |
| Jul 22, 2026 | 1,428.95 | 1,438.00 | 1,421.01 | 1,436.00 | 1,427.48 | 0.38% | 376 |
| Jul 21, 2026 | 1,424.31 | 1,433.00 | 1,424.31 | 1,430.59 | 1,422.10 | 0.32% | 5,563 |
| Jul 20, 2026 | 1,436.42 | 1,440.00 | 1,415.02 | 1,426.00 | 1,417.54 | -0.28% | 289 |
| Jul 17, 2026 | 1,473.75 | 1,490.00 | 1,415.01 | 1,430.00 | 1,421.52 | -2.90% | 778 |
| Jul 16, 2026 | 1,455.00 | 1,474.20 | 1,455.00 | 1,472.66 | 1,463.92 | 2.47% | 1,950 |
| Jul 15, 2026 | 1,442.01 | 1,447.20 | 1,437.17 | 1,437.17 | 1,428.64 | -0.89% | 96 |
| Jul 14, 2026 | 1,466.00 | 1,466.00 | 1,450.02 | 1,450.02 | 1,441.42 | -1.76% | 577 |
| Jul 13, 2026 | 1,467.05 | 1,480.99 | 1,465.00 | 1,476.00 | 1,467.24 | 0.68% | 921 |
| Jul 10, 2026 | 1,441.67 | 1,466.49 | 1,441.01 | 1,465.99 | 1,457.29 | 1.10% | 257 |