Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
77.99
-0.70 (-0.89%)
Nov 20, 2024, 4:00 PM EST - Market open
KOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 78.65 | 78.68 | 77.69 | 77.99 | 77.99 | -0.89% | 96,551 |
| Nov 19, 2024 | 77.61 | 79.30 | 77.45 | 78.69 | 78.69 | 1.09% | 147,133 |
| Nov 18, 2024 | 77.20 | 78.60 | 77.20 | 77.84 | 77.84 | 0.36% | 183,503 |
| Nov 15, 2024 | 77.75 | 78.33 | 77.02 | 77.56 | 77.56 | 0.17% | 207,459 |
| Nov 14, 2024 | 78.01 | 78.66 | 77.03 | 77.43 | 77.43 | -1.01% | 397,663 |
| Nov 13, 2024 | 80.05 | 80.28 | 78.11 | 78.22 | 78.22 | -2.77% | 327,248 |
| Nov 12, 2024 | 81.00 | 81.30 | 80.05 | 80.45 | 80.45 | -1.61% | 135,300 |
| Nov 11, 2024 | 82.02 | 82.28 | 81.32 | 81.77 | 81.77 | -0.75% | 119,587 |
| Nov 8, 2024 | 82.51 | 83.07 | 81.51 | 82.39 | 82.39 | -0.88% | 138,741 |
| Nov 7, 2024 | 82.54 | 84.27 | 82.33 | 83.12 | 83.12 | 1.16% | 181,623 |
| Nov 6, 2024 | 80.54 | 82.64 | 78.35 | 82.17 | 82.17 | 1.03% | 220,503 |
| Nov 5, 2024 | 80.42 | 81.83 | 79.32 | 81.33 | 81.33 | 0.94% | 244,181 |
| Nov 4, 2024 | 82.04 | 83.26 | 80.34 | 80.57 | 80.57 | -0.93% | 227,310 |
| Nov 1, 2024 | 83.42 | 83.61 | 81.33 | 81.33 | 81.33 | -2.45% | 124,916 |
| Oct 31, 2024 | 84.57 | 85.21 | 83.00 | 83.37 | 83.37 | -1.83% | 206,766 |
| Oct 30, 2024 | 84.20 | 86.99 | 83.94 | 84.92 | 84.92 | 0.54% | 190,243 |
| Oct 29, 2024 | 85.89 | 87.06 | 84.38 | 84.46 | 84.46 | 0.07% | 159,189 |
| Oct 28, 2024 | 86.69 | 87.16 | 84.40 | 84.40 | 84.40 | -1.70% | 110,621 |
| Oct 25, 2024 | 84.17 | 87.76 | 84.17 | 85.86 | 85.86 | 1.12% | 173,530 |
| Oct 24, 2024 | 85.43 | 85.50 | 84.52 | 84.91 | 84.91 | -0.19% | 109,288 |
| Oct 23, 2024 | 84.38 | 85.39 | 83.52 | 85.07 | 85.07 | 0.51% | 134,669 |
| Oct 22, 2024 | 85.60 | 86.10 | 84.36 | 84.64 | 84.64 | -1.84% | 180,921 |
| Oct 21, 2024 | 86.39 | 86.79 | 85.44 | 86.23 | 86.23 | -0.70% | 157,661 |
| Oct 18, 2024 | 86.98 | 87.17 | 85.75 | 86.84 | 86.84 | - | 111,873 |
| Oct 17, 2024 | 87.03 | 87.34 | 85.89 | 86.84 | 86.84 | -0.57% | 136,112 |
| Oct 16, 2024 | 87.60 | 88.01 | 86.63 | 87.34 | 87.34 | 0.56% | 125,943 |
| Oct 15, 2024 | 86.38 | 87.45 | 85.91 | 86.85 | 86.85 | -0.02% | 196,563 |
| Oct 14, 2024 | 86.67 | 87.29 | 86.09 | 86.87 | 86.87 | -0.37% | 87,033 |
| Oct 11, 2024 | 87.37 | 87.92 | 86.59 | 87.19 | 87.19 | -0.73% | 160,240 |
| Oct 10, 2024 | 85.98 | 88.52 | 85.98 | 87.83 | 87.05 | 1.56% | 154,984 |
| Oct 9, 2024 | 87.23 | 87.32 | 86.27 | 86.48 | 85.71 | -0.81% | 142,997 |
| Oct 8, 2024 | 86.60 | 87.25 | 85.49 | 87.19 | 86.42 | 0.14% | 150,099 |
| Oct 7, 2024 | 89.09 | 89.67 | 87.00 | 87.07 | 86.30 | -2.27% | 81,360 |
| Oct 4, 2024 | 87.90 | 89.09 | 87.90 | 89.09 | 88.30 | 1.53% | 177,910 |
| Oct 3, 2024 | 88.25 | 88.76 | 87.36 | 87.75 | 86.97 | -1.67% | 138,156 |
| Oct 2, 2024 | 89.89 | 89.89 | 88.60 | 89.24 | 88.45 | -0.13% | 147,683 |
| Oct 1, 2024 | 88.73 | 89.69 | 88.39 | 89.36 | 88.57 | 0.72% | 97,983 |
| Sep 30, 2024 | 89.88 | 90.50 | 88.28 | 88.72 | 87.93 | -1.86% | 212,310 |
| Sep 27, 2024 | 91.88 | 92.70 | 90.12 | 90.40 | 89.60 | -1.71% | 158,751 |
| Sep 26, 2024 | 90.72 | 92.42 | 90.72 | 91.97 | 91.15 | 2.20% | 121,955 |
| Sep 25, 2024 | 91.74 | 92.98 | 89.99 | 89.99 | 89.19 | -2.37% | 254,474 |
| Sep 24, 2024 | 90.39 | 92.17 | 90.26 | 92.17 | 91.35 | 2.53% | 229,201 |
| Sep 23, 2024 | 89.49 | 90.37 | 89.00 | 89.90 | 89.10 | 0.17% | 168,651 |
| Sep 20, 2024 | 91.42 | 91.48 | 89.74 | 89.75 | 88.95 | -2.13% | 751,243 |
| Sep 19, 2024 | 91.46 | 91.93 | 90.67 | 91.70 | 90.89 | 1.00% | 262,853 |
| Sep 18, 2024 | 91.08 | 91.72 | 90.55 | 90.79 | 89.98 | -0.23% | 290,534 |
| Sep 17, 2024 | 88.69 | 91.36 | 88.64 | 91.00 | 90.19 | 1.89% | 239,527 |
| Sep 16, 2024 | 87.98 | 89.47 | 87.88 | 89.31 | 88.52 | 2.22% | 173,281 |
| Sep 13, 2024 | 85.86 | 87.39 | 85.86 | 87.37 | 86.59 | 2.32% | 101,432 |
| Sep 12, 2024 | 84.98 | 85.91 | 84.26 | 85.39 | 84.63 | 0.53% | 211,105 |
| Sep 11, 2024 | 83.85 | 85.40 | 83.39 | 84.94 | 84.19 | 1.70% | 174,991 |
| Sep 10, 2024 | 85.44 | 85.44 | 83.28 | 83.52 | 82.78 | -2.03% | 154,304 |
| Sep 9, 2024 | 86.62 | 87.12 | 85.02 | 85.25 | 84.49 | -0.68% | 169,139 |
| Sep 6, 2024 | 87.23 | 87.23 | 85.22 | 85.83 | 85.07 | -0.73% | 219,837 |
| Sep 5, 2024 | 87.27 | 88.62 | 86.25 | 86.46 | 85.69 | -0.62% | 203,469 |
| Sep 4, 2024 | 85.10 | 87.40 | 85.10 | 87.00 | 86.23 | 1.60% | 241,726 |
| Sep 3, 2024 | 83.62 | 86.80 | 83.59 | 85.63 | 84.87 | 1.65% | 220,663 |
| Aug 30, 2024 | 85.14 | 85.14 | 83.68 | 84.24 | 83.49 | -1.06% | 201,477 |
| Aug 29, 2024 | 86.39 | 86.84 | 84.40 | 85.14 | 84.38 | -2.10% | 163,325 |
| Aug 28, 2024 | 87.00 | 87.46 | 86.17 | 86.97 | 86.20 | 0.01% | 110,354 |
| Aug 27, 2024 | 87.68 | 87.82 | 86.47 | 86.96 | 86.19 | -0.82% | 121,166 |
| Aug 26, 2024 | 89.51 | 89.51 | 87.28 | 87.68 | 86.90 | -1.96% | 80,224 |
| Aug 23, 2024 | 88.62 | 90.54 | 88.49 | 89.43 | 88.64 | 1.86% | 75,815 |
| Aug 22, 2024 | 88.52 | 88.99 | 87.55 | 87.80 | 87.02 | -0.46% | 137,913 |
| Aug 21, 2024 | 90.01 | 90.01 | 87.41 | 88.21 | 87.43 | -1.53% | 222,612 |
| Aug 20, 2024 | 89.07 | 90.51 | 88.75 | 89.58 | 88.79 | -0.10% | 130,698 |
| Aug 19, 2024 | 89.08 | 90.45 | 88.98 | 89.67 | 88.87 | 0.41% | 194,804 |
| Aug 16, 2024 | 90.84 | 90.98 | 88.92 | 89.30 | 88.51 | -1.68% | 116,803 |
| Aug 15, 2024 | 90.00 | 91.45 | 89.85 | 90.83 | 90.02 | 1.42% | 101,694 |
| Aug 14, 2024 | 88.54 | 89.74 | 88.25 | 89.56 | 88.77 | 1.22% | 80,210 |
| Aug 13, 2024 | 87.64 | 89.23 | 87.64 | 88.48 | 87.69 | 1.62% | 127,420 |
| Aug 12, 2024 | 88.72 | 88.72 | 86.72 | 87.07 | 86.30 | -1.16% | 49,568 |
| Aug 9, 2024 | 86.27 | 88.65 | 86.18 | 88.09 | 87.31 | 1.78% | 139,577 |
| Aug 8, 2024 | 86.40 | 87.15 | 86.04 | 86.55 | 85.78 | 0.60% | 106,144 |
| Aug 7, 2024 | 85.94 | 87.46 | 85.85 | 86.03 | 85.27 | 0.89% | 86,339 |
| Aug 6, 2024 | 85.26 | 86.00 | 84.80 | 85.27 | 84.51 | 0.01% | 169,785 |
| Aug 5, 2024 | 85.38 | 86.58 | 84.08 | 85.26 | 84.50 | -2.59% | 254,600 |
| Aug 2, 2024 | 87.76 | 88.11 | 86.36 | 87.53 | 86.75 | -0.89% | 76,957 |
| Aug 1, 2024 | 91.07 | 91.94 | 87.82 | 88.32 | 87.54 | -2.33% | 124,782 |
| Jul 31, 2024 | 89.72 | 92.77 | 89.52 | 90.43 | 89.63 | 1.85% | 325,123 |
| Jul 30, 2024 | 88.35 | 89.75 | 87.10 | 88.79 | 88.00 | 1.13% | 345,839 |
| Jul 29, 2024 | 87.25 | 88.55 | 86.92 | 87.80 | 87.02 | 0.06% | 294,101 |
| Jul 26, 2024 | 84.92 | 88.15 | 84.63 | 87.75 | 86.97 | 3.33% | 211,486 |
| Jul 25, 2024 | 85.91 | 85.91 | 84.27 | 84.92 | 84.17 | -0.72% | 335,125 |
| Jul 24, 2024 | 88.52 | 89.10 | 85.05 | 85.54 | 84.78 | -2.62% | 407,689 |
| Jul 23, 2024 | 92.77 | 92.77 | 87.80 | 87.84 | 87.06 | -4.92% | 178,535 |
| Jul 22, 2024 | 89.62 | 92.51 | 89.00 | 92.39 | 91.57 | 4.58% | 255,673 |
| Jul 19, 2024 | 87.03 | 88.62 | 84.47 | 88.34 | 87.56 | 2.97% | 268,110 |
| Jul 18, 2024 | 87.80 | 88.22 | 85.69 | 85.79 | 85.03 | -2.29% | 184,807 |
| Jul 17, 2024 | 87.07 | 88.00 | 86.63 | 87.80 | 87.02 | -0.26% | 154,041 |
| Jul 16, 2024 | 87.03 | 88.24 | 86.45 | 88.03 | 87.25 | 2.25% | 102,461 |
| Jul 15, 2024 | 87.65 | 88.01 | 85.57 | 86.09 | 85.33 | -3.20% | 186,738 |
| Jul 12, 2024 | 86.93 | 89.54 | 86.53 | 88.94 | 87.31 | 3.08% | 333,103 |
| Jul 11, 2024 | 85.12 | 86.36 | 84.78 | 86.28 | 84.70 | 1.23% | 201,368 |
| Jul 10, 2024 | 83.26 | 85.57 | 82.85 | 85.23 | 83.66 | 2.50% | 188,032 |
| Jul 9, 2024 | 83.50 | 84.30 | 83.15 | 83.15 | 81.62 | -0.53% | 211,135 |
| Jul 8, 2024 | 81.91 | 84.01 | 81.63 | 83.59 | 82.05 | 1.86% | 162,520 |
| Jul 5, 2024 | 83.10 | 83.54 | 81.55 | 82.06 | 80.55 | -1.64% | 196,575 |
| Jul 3, 2024 | 80.98 | 83.63 | 80.98 | 83.43 | 81.90 | 2.82% | 143,570 |
| Jul 2, 2024 | 82.83 | 83.20 | 80.90 | 81.14 | 79.65 | -2.06% | 181,466 |