Coca-Cola FEMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	186.16	186.45	182.77	185.29	185.29	-0.36%	306,174
May 21, 2026	184.56	188.14	183.17	185.96	185.96	0.91%	629,523
May 20, 2026	183.96	188.00	183.38	184.29	184.29	0.50%	814,643
May 19, 2026	180.00	185.80	180.00	183.37	183.37	0.44%	407,527
May 18, 2026	181.56	183.06	180.62	182.56	182.56	1.05%	292,458
May 15, 2026	181.95	182.50	179.37	180.66	180.66	-0.23%	552,181
May 14, 2026	181.08	185.48	179.25	181.08	181.08	-0.49%	703,972
May 13, 2026	182.71	184.75	181.61	181.98	181.98	0.07%	389,810
May 12, 2026	180.50	182.11	179.03	181.85	181.85	0.85%	465,173
May 11, 2026	182.19	182.47	179.02	180.32	180.32	-0.56%	336,137
May 8, 2026	184.54	185.92	180.55	181.34	181.34	-1.25%	612,991
May 7, 2026	188.49	188.49	182.27	183.64	183.64	-0.33%	630,392
May 6, 2026	186.00	186.80	183.88	184.25	184.25	0.07%	808,323
May 5, 2026	178.00	187.58	177.94	184.13	184.13	3.89%	2,249,668
May 4, 2026	177.03	179.27	176.66	177.24	177.24	0.16%	325,966
Apr 30, 2026	175.72	177.53	174.60	176.96	176.96	2.00%	644,738
Apr 29, 2026	174.90	175.89	170.51	173.49	173.49	-1.13%	765,125
Apr 28, 2026	175.82	177.07	173.25	175.47	175.47	0.03%	502,484
Apr 27, 2026	177.61	178.27	175.13	175.42	175.42	-1.65%	584,061
Apr 24, 2026	176.81	178.77	176.52	178.36	178.36	0.77%	381,418
Apr 23, 2026	175.31	177.94	174.95	176.99	176.99	1.46%	781,404
Apr 22, 2026	175.03	176.22	173.63	174.44	174.44	-0.60%	584,033
Apr 21, 2026	176.85	177.68	173.84	175.50	175.50	-0.80%	614,347
Apr 20, 2026	177.42	178.55	175.71	176.91	176.91	-0.40%	662,420
Apr 17, 2026	178.84	180.59	177.10	179.56	177.63	1.45%	577,532
Apr 16, 2026	178.95	178.95	175.21	177.00	175.09	-0.95%	555,684
Apr 15, 2026	177.72	179.63	176.02	178.69	176.76	0.42%	582,323
Apr 14, 2026	182.26	182.26	177.23	177.95	176.03	-1.91%	513,089
Apr 13, 2026	181.00	182.35	179.49	181.41	179.46	0.28%	1,572,557
Apr 10, 2026	183.56	184.18	180.00	180.91	178.96	-1.74%	664,180
Apr 9, 2026	182.01	185.97	182.01	184.12	182.14	1.04%	518,401
Apr 8, 2026	176.71	182.65	176.61	182.23	180.27	4.05%	1,114,054
Apr 7, 2026	176.31	177.85	173.97	175.13	173.24	-0.68%	843,799
Apr 6, 2026	177.40	178.12	175.76	176.33	174.43	-0.58%	159,149
Apr 1, 2026	174.56	178.53	173.51	177.36	175.45	1.52%	629,714
Mar 31, 2026	173.93	176.16	173.93	174.70	172.82	0.58%	760,694
Mar 30, 2026	173.38	175.28	172.82	173.70	171.83	0.29%	540,655
Mar 27, 2026	172.98	173.98	172.01	173.19	171.32	1.04%	393,560
Mar 26, 2026	172.85	173.13	168.00	171.40	169.55	-1.10%	991,282
Mar 25, 2026	169.33	174.00	168.57	173.31	171.44	3.04%	693,355
Mar 24, 2026	166.24	169.45	165.75	168.20	166.39	1.28%	1,382,492
Mar 23, 2026	170.58	171.41	165.67	166.07	164.28	-2.13%	426,304
Mar 20, 2026	173.96	173.96	168.07	169.68	167.85	-1.96%	7,883,088
Mar 19, 2026	170.06	173.18	169.87	173.07	171.20	1.27%	519,676
Mar 18, 2026	172.41	173.29	169.74	170.90	169.06	-0.79%	497,542
Mar 17, 2026	173.07	174.47	171.50	172.26	170.40	-1.00%	470,966
Mar 13, 2026	176.26	178.25	172.70	174.00	172.12	-1.75%	414,958
Mar 12, 2026	179.74	180.44	176.48	177.10	175.19	-1.97%	361,601
Mar 11, 2026	180.92	182.00	179.31	180.65	178.70	-0.20%	311,604
Mar 10, 2026	182.89	183.51	180.22	181.01	179.06	-0.76%	515,482