Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
98.46
+2.43 (2.53%)
At close: Jan 9, 2026, 4:00 PM EST
98.40
-0.06 (-0.06%)
After-hours: Jan 9, 2026, 7:59 PM EST
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 96.50 | 98.46 | 96.27 | 98.46 | 98.46 | 2.53% | 147,428 |
| Jan 8, 2026 | 94.98 | 96.10 | 94.19 | 96.03 | 96.03 | 1.43% | 93,501 |
| Jan 7, 2026 | 94.83 | 95.56 | 93.66 | 94.68 | 94.68 | -0.16% | 157,820 |
| Jan 6, 2026 | 94.81 | 95.61 | 94.41 | 94.83 | 94.83 | 0.79% | 106,108 |
| Jan 5, 2026 | 94.74 | 95.79 | 93.85 | 94.09 | 94.09 | -0.79% | 194,400 |
| Jan 2, 2026 | 95.00 | 96.87 | 94.56 | 94.84 | 94.84 | 0.14% | 84,167 |
| Dec 31, 2025 | 95.12 | 95.43 | 94.50 | 94.71 | 94.71 | -0.38% | 45,195 |
| Dec 30, 2025 | 96.15 | 96.25 | 94.83 | 95.07 | 95.07 | -0.74% | 67,753 |
| Dec 29, 2025 | 96.49 | 97.21 | 95.77 | 95.78 | 95.78 | -0.90% | 71,859 |
| Dec 26, 2025 | 96.45 | 96.97 | 95.91 | 96.65 | 96.65 | 0.87% | 51,655 |
| Dec 24, 2025 | 96.01 | 96.53 | 95.21 | 95.82 | 95.82 | -0.42% | 61,718 |
| Dec 23, 2025 | 94.97 | 97.38 | 94.60 | 96.22 | 96.22 | 1.82% | 160,001 |
| Dec 22, 2025 | 94.13 | 94.95 | 92.90 | 94.50 | 94.50 | -0.48% | 197,777 |
| Dec 19, 2025 | 92.11 | 97.07 | 91.45 | 94.96 | 94.96 | 2.93% | 692,800 |
| Dec 18, 2025 | 92.37 | 93.39 | 91.65 | 92.26 | 92.26 | 0.52% | 124,685 |
| Dec 17, 2025 | 92.65 | 92.84 | 90.99 | 91.78 | 91.78 | -0.86% | 126,903 |
| Dec 16, 2025 | 93.92 | 93.92 | 91.83 | 92.58 | 92.58 | -1.43% | 103,427 |
| Dec 15, 2025 | 93.75 | 94.20 | 92.65 | 93.92 | 93.92 | 0.66% | 118,522 |
| Dec 12, 2025 | 92.51 | 93.49 | 92.09 | 93.30 | 93.30 | 0.84% | 72,743 |
| Dec 11, 2025 | 92.52 | 93.58 | 92.00 | 92.52 | 92.52 | 0.47% | 255,836 |
| Dec 10, 2025 | 92.13 | 92.13 | 90.86 | 92.09 | 92.09 | 0.47% | 123,500 |
| Dec 9, 2025 | 91.80 | 92.43 | 90.66 | 91.66 | 91.66 | -0.14% | 218,112 |
| Dec 8, 2025 | 89.47 | 92.07 | 88.68 | 91.79 | 91.79 | 1.40% | 290,791 |
| Dec 5, 2025 | 91.11 | 91.85 | 89.70 | 90.52 | 89.60 | -0.79% | 147,821 |
| Dec 4, 2025 | 90.32 | 91.42 | 89.53 | 91.24 | 90.31 | 1.51% | 172,391 |
| Dec 3, 2025 | 89.28 | 90.31 | 88.50 | 89.88 | 88.96 | 1.11% | 260,216 |
| Dec 2, 2025 | 86.68 | 88.98 | 86.68 | 88.89 | 87.98 | 1.47% | 146,359 |
| Dec 1, 2025 | 87.71 | 88.12 | 86.63 | 87.60 | 86.71 | -0.13% | 111,236 |
| Nov 28, 2025 | 88.15 | 88.15 | 86.25 | 87.71 | 86.82 | -0.23% | 88,323 |
| Nov 26, 2025 | 87.04 | 88.28 | 86.85 | 87.91 | 87.01 | 1.35% | 98,444 |
| Nov 25, 2025 | 87.34 | 87.34 | 85.38 | 86.74 | 85.86 | 0.73% | 139,252 |
| Nov 24, 2025 | 87.94 | 87.94 | 85.93 | 86.11 | 85.23 | -2.58% | 280,102 |
| Nov 21, 2025 | 87.26 | 89.20 | 87.26 | 88.39 | 87.49 | 1.01% | 149,910 |
| Nov 20, 2025 | 87.78 | 88.58 | 87.09 | 87.51 | 86.62 | -0.09% | 63,103 |
| Nov 19, 2025 | 87.71 | 88.50 | 87.49 | 87.59 | 86.70 | -0.52% | 58,622 |
| Nov 18, 2025 | 86.55 | 88.32 | 86.55 | 88.05 | 87.15 | 1.03% | 140,374 |
| Nov 17, 2025 | 87.02 | 88.42 | 86.52 | 87.15 | 86.26 | -0.93% | 59,485 |
| Nov 14, 2025 | 87.89 | 88.51 | 87.60 | 87.97 | 87.07 | -0.46% | 92,153 |
| Nov 13, 2025 | 90.05 | 90.68 | 88.06 | 88.38 | 87.48 | -1.42% | 107,571 |
| Nov 12, 2025 | 90.75 | 90.90 | 89.04 | 89.65 | 88.74 | -1.49% | 110,154 |
| Nov 11, 2025 | 89.09 | 91.19 | 88.89 | 91.01 | 90.08 | 2.75% | 98,836 |
| Nov 10, 2025 | 90.33 | 90.74 | 88.57 | 88.57 | 87.67 | -1.79% | 107,636 |
| Nov 7, 2025 | 88.82 | 90.83 | 88.65 | 90.18 | 89.26 | 1.92% | 278,231 |
| Nov 6, 2025 | 88.06 | 88.86 | 87.90 | 88.48 | 87.58 | - | 94,431 |
| Nov 5, 2025 | 86.17 | 89.24 | 86.00 | 88.48 | 87.58 | 3.18% | 175,438 |
| Nov 4, 2025 | 85.95 | 86.98 | 85.35 | 85.75 | 84.88 | -0.79% | 197,064 |
| Nov 3, 2025 | 85.69 | 87.76 | 85.56 | 86.43 | 85.55 | 0.56% | 167,006 |
| Oct 31, 2025 | 86.11 | 86.79 | 85.39 | 85.95 | 85.07 | -0.85% | 178,791 |
| Oct 30, 2025 | 85.80 | 87.95 | 85.73 | 86.69 | 85.81 | 1.00% | 187,609 |
| Oct 29, 2025 | 86.48 | 86.87 | 84.93 | 85.83 | 84.95 | -1.21% | 247,602 |