Skip to main content
Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
OTCMKTS · Delayed Price · Currency is USD
8.75
+0.37 (4.42%)
Feb 21, 2025, 3:49 PM EST

Coca-Cola FEMSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.898.898.758.758.754.42%3,524
Feb 20, 20257.858.487.858.388.38-5.31%8,651
Feb 19, 20258.168.858.168.858.850.45%857
Feb 18, 20258.248.818.248.818.819.44%879
Feb 14, 20258.058.058.058.058.057.05%267
Feb 13, 20257.527.527.527.527.52-53
Feb 12, 20257.527.527.527.527.52-2.97%422
Feb 11, 20257.757.757.757.757.75-56
Feb 10, 20258.038.037.757.757.75-4.32%2,871
Feb 7, 20257.808.107.808.108.103.85%2,293
Feb 6, 20257.867.867.747.807.80-0.76%1,243
Feb 5, 20257.867.867.867.867.86-5.07%606
Feb 4, 20258.288.288.288.288.288.55%2,117
Feb 3, 20258.268.457.637.637.63-7.87%2,630
Jan 31, 20258.288.287.438.288.2810.99%3,690
Jan 30, 20257.467.467.467.467.46-54
Jan 29, 20257.947.947.467.467.460.13%962
Jan 28, 20257.907.907.457.457.45-5.70%1,757
Jan 27, 20258.008.007.907.907.903.95%4,308
Jan 24, 20257.607.617.557.607.60-4.16%3,475
Jan 23, 20257.937.937.737.937.93-1.86%2,739
Jan 22, 20257.938.087.938.088.082.28%1,652
Jan 21, 20257.667.907.657.907.903.54%4,023
Jan 17, 20258.058.057.637.637.63-5.22%979
Jan 16, 20257.238.057.238.058.050.75%3,938
Jan 15, 20257.357.997.357.997.99-0.70%872
Jan 14, 20257.708.057.678.058.056.99%4,659
Jan 13, 20257.687.687.527.527.527.43%4,981
Jan 10, 20257.707.857.007.007.00-1.41%10,583
Jan 8, 20257.107.107.107.107.10-6.21%1,158
Jan 7, 20257.577.577.577.577.574.27%787
Jan 6, 20257.647.647.267.267.26-6.02%2,043
Jan 3, 20257.737.737.737.737.73-4.33%149
Jan 2, 20257.558.087.558.088.086.95%2,723
Dec 31, 20247.558.007.407.557.551.10%3,740
Dec 30, 20247.798.307.477.477.473.72%3,721
Dec 27, 20247.828.207.207.207.20-13.02%5,926
Dec 26, 20247.478.297.478.288.281.45%4,907
Dec 24, 20247.568.167.568.168.164.35%2,024
Dec 23, 20247.758.357.757.827.82-3.00%2,261
Dec 20, 20247.758.067.758.068.06-4.70%6,132
Dec 19, 20248.468.468.468.468.464.83%546
Dec 18, 20248.078.078.078.078.07-1
Dec 17, 20247.868.537.868.078.073.13%3,347
Dec 16, 20248.438.437.837.837.83-7.18%364
Dec 13, 20248.438.438.438.438.437.73%285
Dec 12, 20248.108.607.837.837.832.58%941
Dec 11, 20248.088.087.427.637.630.29%4,818
Dec 10, 20248.388.387.617.617.61-4.75%10,565
Dec 9, 20248.588.587.997.997.99-0.81%4,374
Dec 6, 20248.058.057.958.058.051.13%2,526
Dec 5, 20247.967.967.967.967.96-2.69%452
Dec 4, 20248.188.188.188.188.18-14
Dec 3, 20247.668.187.668.188.18-1.15%1,272
Dec 2, 20247.798.287.798.288.280.55%2,094
Nov 29, 20248.238.238.238.238.236.95%1,011
Nov 27, 20248.408.407.707.707.700.39%661
Nov 26, 20247.677.997.677.677.67-5.25%1,377
Nov 25, 20248.108.308.098.098.091.70%2,342
Nov 22, 20247.158.197.157.967.96-1.79%4,107
Nov 21, 20248.108.308.108.108.10-0.18%1,214
Nov 20, 20247.528.127.448.128.126.00%1,244
Nov 19, 20247.708.207.507.667.66-7.59%2,864
Nov 18, 20248.138.298.138.298.291.78%1,085
Nov 15, 20247.798.147.798.148.140.62%3,867
Nov 14, 20248.098.098.098.098.094.25%1,407
Nov 13, 20247.918.397.767.767.76-8.38%1,968
Nov 12, 20248.368.477.848.478.473.29%532
Nov 11, 20248.528.528.208.208.20-5.53%2,645
Nov 8, 20248.588.688.588.688.683.09%1,254
Nov 7, 20248.248.428.248.428.4213.78%591
Nov 6, 20247.488.487.407.407.40-11.38%3,650
Nov 5, 20248.358.358.358.358.35-3.58%366
Nov 4, 20248.658.668.658.668.668.11%361
Nov 1, 20248.018.018.018.018.01-10.20%339
Oct 31, 20248.928.928.928.928.92-92
Oct 30, 20248.928.928.928.928.920.11%540
Oct 29, 20248.918.918.918.918.916.83%1,399
Oct 28, 20248.348.348.348.348.340.24%159
Oct 25, 20248.328.328.328.328.32-5.78%249
Oct 24, 20248.838.838.838.838.833.88%306
Oct 23, 20248.508.508.508.508.50-0.35%100
Oct 22, 20248.538.538.538.538.53-85
Oct 21, 20248.988.988.538.538.53-3.29%948
Oct 18, 20248.828.828.828.828.82-14
Oct 17, 20248.828.828.508.828.82-0.79%620
Oct 16, 20248.809.148.808.898.891.60%1,297
Oct 15, 20248.658.758.588.758.751.51%3,249
Oct 14, 20249.019.018.628.628.62-3.53%1,382
Oct 11, 20248.958.998.948.948.94-0.50%1,114
Oct 10, 20248.988.988.988.988.985.52%605
Oct 9, 20248.518.518.518.518.44-2.18%1,033
Oct 8, 20248.668.708.668.708.63-5.18%1,391
Oct 7, 20249.409.409.189.189.103.67%682
Oct 4, 20248.858.858.858.858.77-4.43%100
Oct 3, 20249.269.269.269.269.18-26
Oct 2, 20249.269.269.269.269.186.44%563
Oct 1, 20248.708.708.708.708.63-6.45%271
Sep 30, 20249.309.309.309.309.220.43%173
Sep 27, 20249.209.269.209.269.184.63%678