The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,422.00
-4.00 (-0.28%)
At close: Jul 1, 2026
BMV:KO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,377.00 | 1,395.00 | 1,374.91 | 1,385.02 | 1,385.02 | - | 204 |
| Jun 18, 2026 | 1,380.69 | 1,385.00 | 1,373.77 | 1,385.00 | 1,385.00 | 0.31% | 65 |
| Jun 17, 2026 | 1,387.90 | 1,387.90 | 1,374.09 | 1,380.70 | 1,380.70 | -0.24% | 9,047 |
| Jun 16, 2026 | 1,384.99 | 1,390.00 | 1,380.84 | 1,384.00 | 1,384.00 | -0.57% | 139 |
| Jun 15, 2026 | 1,389.99 | 1,392.99 | 1,387.04 | 1,392.00 | 1,392.00 | -1.30% | 161 |
| Jun 12, 2026 | 1,419.87 | 1,421.00 | 1,409.00 | 1,419.50 | 1,410.38 | -0.53% | 1,649 |
| Jun 11, 2026 | 1,446.34 | 1,460.83 | 1,427.01 | 1,427.01 | 1,417.85 | -1.99% | 559 |
| Jun 10, 2026 | 1,441.00 | 1,459.99 | 1,440.00 | 1,456.01 | 1,446.66 | 3.34% | 949 |
| Jun 9, 2026 | 1,385.00 | 1,429.99 | 1,385.00 | 1,408.99 | 1,399.94 | 1.73% | 1,448 |
| Jun 8, 2026 | 1,385.01 | 1,391.93 | 1,385.00 | 1,385.00 | 1,376.11 | -0.98% | 216 |
| Jun 5, 2026 | 1,323.66 | 1,409.00 | 1,323.66 | 1,398.70 | 1,389.72 | 5.14% | 931 |
| Jun 4, 2026 | 1,379.00 | 1,383.99 | 1,330.00 | 1,330.32 | 1,321.78 | -2.61% | 261 |
| Jun 3, 2026 | 1,361.00 | 1,368.26 | 1,354.68 | 1,366.04 | 1,357.27 | 0.45% | 466 |
| Jun 2, 2026 | 1,360.00 | 1,366.80 | 1,350.53 | 1,359.95 | 1,351.22 | -0.42% | 202 |
| Jun 1, 2026 | 1,360.00 | 1,366.81 | 1,360.00 | 1,365.75 | 1,356.98 | -0.31% | 780 |
| May 29, 2026 | 1,386.99 | 1,386.99 | 1,370.00 | 1,370.04 | 1,361.24 | -1.57% | 851 |
| May 28, 2026 | 1,407.02 | 1,411.00 | 1,385.00 | 1,391.92 | 1,382.98 | -0.51% | 3,761 |
| May 27, 2026 | 1,386.85 | 1,399.01 | 1,386.85 | 1,399.01 | 1,390.03 | 0.24% | 95 |
| May 26, 2026 | 1,405.77 | 1,410.00 | 1,389.99 | 1,395.67 | 1,386.71 | -1.51% | 4,622 |
| May 25, 2026 | 1,410.00 | 1,417.05 | 1,410.00 | 1,417.05 | 1,407.95 | 0.50% | 54 |
| May 22, 2026 | 1,399.68 | 1,411.20 | 1,399.68 | 1,410.01 | 1,400.96 | 0.47% | 305 |
| May 21, 2026 | 1,410.00 | 1,414.76 | 1,402.06 | 1,403.43 | 1,394.42 | -0.47% | 366 |
| May 20, 2026 | 1,420.00 | 1,429.97 | 1,410.00 | 1,410.00 | 1,400.95 | -1.05% | 2,813 |
| May 19, 2026 | 1,399.99 | 1,440.00 | 1,399.99 | 1,425.00 | 1,415.85 | 1.64% | 5,703 |
| May 18, 2026 | 1,392.00 | 1,405.00 | 1,392.00 | 1,402.00 | 1,393.00 | 0.14% | 649 |
| May 15, 2026 | 1,392.00 | 1,410.00 | 1,392.00 | 1,400.01 | 1,391.02 | 1.08% | 469 |
| May 14, 2026 | 1,383.80 | 1,392.00 | 1,383.80 | 1,385.00 | 1,376.11 | 0.36% | 430 |
| May 13, 2026 | 1,387.58 | 1,389.00 | 1,376.00 | 1,380.00 | 1,371.14 | 0.43% | 259 |
| May 12, 2026 | 1,375.00 | 1,385.60 | 1,370.00 | 1,374.09 | 1,365.27 | 2.16% | 262 |
| May 11, 2026 | 1,342.89 | 1,349.60 | 1,340.00 | 1,345.00 | 1,336.36 | -0.37% | 98 |
| May 8, 2026 | 1,357.64 | 1,357.64 | 1,343.08 | 1,350.00 | 1,341.33 | -0.56% | 181 |
| May 7, 2026 | 1,369.99 | 1,369.99 | 1,350.00 | 1,357.64 | 1,348.92 | -0.83% | 299 |
| May 6, 2026 | 1,358.17 | 1,368.99 | 1,358.17 | 1,368.99 | 1,360.20 | 0.29% | 3,747 |
| May 5, 2026 | 1,356.00 | 1,367.00 | 1,356.00 | 1,365.00 | 1,356.23 | -0.73% | 279 |
| May 4, 2026 | 1,368.45 | 1,379.98 | 1,366.20 | 1,375.00 | 1,366.17 | -0.02% | 1,250 |
| Apr 30, 2026 | 1,375.00 | 1,381.87 | 1,374.00 | 1,375.33 | 1,366.50 | -0.70% | 11,293 |
| Apr 29, 2026 | 1,365.00 | 1,384.99 | 1,358.17 | 1,384.99 | 1,376.10 | 1.46% | 1,715 |
| Apr 28, 2026 | 1,327.08 | 1,396.20 | 1,327.08 | 1,365.00 | 1,356.23 | 3.72% | 9,370 |
| Apr 27, 2026 | 1,327.08 | 1,327.08 | 1,316.00 | 1,316.00 | 1,307.55 | -1.35% | 387 |
| Apr 24, 2026 | 1,334.99 | 1,338.97 | 1,331.00 | 1,334.00 | 1,325.43 | 0.32% | 4,570 |
| Apr 23, 2026 | 1,318.99 | 1,335.00 | 1,318.99 | 1,329.73 | 1,321.19 | 2.41% | 462 |
| Apr 22, 2026 | 1,319.00 | 1,319.00 | 1,293.76 | 1,298.45 | 1,290.11 | 0.11% | 7,918 |
| Apr 21, 2026 | 1,307.00 | 1,310.00 | 1,295.51 | 1,297.00 | 1,288.67 | -1.37% | 148 |
| Apr 20, 2026 | 1,314.00 | 1,328.99 | 1,306.00 | 1,315.00 | 1,306.56 | 0.08% | 369 |