The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,407.89
+4.46 (0.32%)
Last updated: May 22, 2026, 11:31 AM CST
BMV:KO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,410.00 | 1,414.76 | 1,402.06 | 1,403.43 | 1,403.43 | -0.47% | 366 |
| May 20, 2026 | 1,420.00 | 1,429.97 | 1,410.00 | 1,410.00 | 1,410.00 | -1.05% | 2,813 |
| May 19, 2026 | 1,399.99 | 1,440.00 | 1,399.99 | 1,425.00 | 1,425.00 | 1.64% | 5,703 |
| May 18, 2026 | 1,392.00 | 1,405.00 | 1,392.00 | 1,402.00 | 1,402.00 | 0.14% | 649 |
| May 15, 2026 | 1,392.00 | 1,410.00 | 1,392.00 | 1,400.01 | 1,400.01 | 1.08% | 469 |
| May 14, 2026 | 1,383.80 | 1,392.00 | 1,383.80 | 1,385.00 | 1,385.00 | 0.36% | 430 |
| May 13, 2026 | 1,387.58 | 1,389.00 | 1,376.00 | 1,380.00 | 1,380.00 | 0.43% | 259 |
| May 12, 2026 | 1,375.00 | 1,385.60 | 1,370.00 | 1,374.09 | 1,374.09 | 2.16% | 262 |
| May 11, 2026 | 1,342.89 | 1,349.60 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 98 |
| May 8, 2026 | 1,357.64 | 1,357.64 | 1,343.08 | 1,350.00 | 1,350.00 | -0.56% | 181 |
| May 7, 2026 | 1,369.99 | 1,369.99 | 1,350.00 | 1,357.64 | 1,357.64 | -0.83% | 299 |
| May 6, 2026 | 1,358.17 | 1,368.99 | 1,358.17 | 1,368.99 | 1,368.99 | 0.29% | 3,747 |
| May 5, 2026 | 1,356.00 | 1,367.00 | 1,356.00 | 1,365.00 | 1,365.00 | -0.73% | 279 |
| May 4, 2026 | 1,368.45 | 1,379.98 | 1,366.20 | 1,375.00 | 1,375.00 | -0.02% | 1,250 |
| Apr 30, 2026 | 1,375.00 | 1,381.87 | 1,374.00 | 1,375.33 | 1,375.33 | -0.70% | 11,293 |
| Apr 29, 2026 | 1,365.00 | 1,384.99 | 1,358.17 | 1,384.99 | 1,384.99 | 1.46% | 1,715 |
| Apr 28, 2026 | 1,327.08 | 1,396.20 | 1,327.08 | 1,365.00 | 1,365.00 | 3.72% | 9,370 |
| 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 |