The Coca-Cola Company (BMV:KO)
Mexico · Delayed Price · Currency is MXN 1,769.13
+19.13 (1.09%)
At close: Oct 30, 2026
BMV:KO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,770.00 | 1,793.00 | 1,769.13 | 1,769.13 | 1,769.13 | 1.09% | 524 |
| Oct 29, 2026 | 1,725.01 | 1,750.00 | 1,725.01 | 1,750.00 | 1,750.00 | 2.22% | 2,021 |
| Oct 28, 2026 | 1,698.00 | 1,722.40 | 1,698.00 | 1,712.00 | 1,712.00 | 0.12% | 459 |
| Oct 27, 2026 | 1,700.25 | 1,723.50 | 1,700.25 | 1,710.00 | 1,710.00 | -0.47% | 601 |
| Oct 26, 2026 | 1,740.00 | 1,740.00 | 1,701.54 | 1,718.11 | 1,718.11 | -1.26% | 453 |
| Oct 23, 2026 | 1,774.48 | 1,774.48 | 1,730.01 | 1,740.00 | 1,740.00 | -2.52% | 3,988 |
| Oct 22, 2026 | 1,749.00 | 1,790.00 | 1,749.00 | 1,785.00 | 1,785.00 | 3.12% | 6,088 |
| Oct 21, 2026 | 1,730.69 | 1,732.99 | 1,720.01 | 1,731.00 | 1,731.00 | 0.69% | 222 |
| Oct 20, 2026 | 1,735.00 | 1,735.00 | 1,705.03 | 1,719.13 | 1,719.13 | -0.11% | 237 |
| Oct 19, 2026 | 1,737.00 | 1,737.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.52% | 936 |
| Oct 16, 2026 | 1,686.62 | 1,733.62 | 1,686.62 | 1,729.99 | 1,729.99 | 2.24% | 346 |
| Oct 15, 2026 | 1,733.00 | 1,741.66 | 1,692.02 | 1,692.02 | 1,692.02 | 0.03% | 1,372 |
| Oct 14, 2026 | 1,696.00 | 1,696.00 | 1,690.92 | 1,691.51 | 1,691.51 | 2.08% | 3,021 |
| Oct 13, 2026 | 1,647.23 | 1,660.00 | 1,647.23 | 1,657.00 | 1,657.00 | 1.78% | 20,021 |
| Oct 12, 2026 | 1,620.00 | 1,634.10 | 1,613.45 | 1,628.01 | 1,628.01 | 0.31% | 442 |
| Oct 9, 2026 | 1,618.00 | 1,634.99 | 1,618.00 | 1,623.01 | 1,623.01 | 1.44% | 198 |
| Oct 8, 2026 | 1,535.15 | 1,600.00 | 1,535.15 | 1,600.00 | 1,600.00 | 3.49% | 1,201 |
| Oct 7, 2026 | 1,556.50 | 1,556.50 | 1,544.55 | 1,546.00 | 1,546.00 | -0.77% | 1,294 |
| Oct 6, 2026 | 1,575.00 | 1,575.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.36% | 201 |
| Oct 5, 2026 | 1,565.78 | 1,565.78 | 1,548.00 | 1,563.62 | 1,563.62 | 0.43% | 254 |
| Oct 2, 2026 | 1,589.00 | 1,589.00 | 1,550.00 | 1,557.00 | 1,557.00 | -1.52% | 1,240 |
| Oct 1, 2026 | 1,584.00 | 1,584.00 | 1,580.00 | 1,581.00 | 1,581.00 | 1.54% | 17,235 |
| Sep 30, 2026 | 1,577.86 | 1,577.86 | 1,557.02 | 1,557.02 | 1,557.02 | -0.83% | 1,158 |
| Sep 29, 2026 | 1,563.18 | 1,585.99 | 1,563.18 | 1,570.01 | 1,570.01 | 0.64% | 1,579 |
| Sep 28, 2026 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.39% | 112 |
| Sep 25, 2026 | 1,555.00 | 1,562.77 | 1,554.00 | 1,554.00 | 1,554.00 | -0.08% | 218 |
| Sep 24, 2026 | 1,560.00 | 1,570.99 | 1,555.18 | 1,555.18 | 1,555.18 | 0.72% | 3,022 |
| Sep 23, 2026 | 1,530.00 | 1,555.99 | 1,530.00 | 1,544.00 | 1,544.00 | 0.91% | 955 |
| Sep 22, 2026 | 1,527.99 | 1,534.64 | 1,526.99 | 1,530.01 | 1,530.01 | 1.46% | 582 |
| Sep 21, 2026 | 1,514.26 | 1,515.00 | 1,506.01 | 1,508.00 | 1,508.00 | 0.04% | 1,657 |
| Sep 18, 2026 | 1,514.99 | 1,514.99 | 1,507.41 | 1,507.41 | 1,507.41 | -0.50% | 68 |
| 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 |