Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
87.90
+2.01 (2.34%)
At close: Mar 12, 2025, 4:00 PM
87.70
-0.20 (-0.23%)
After-hours: Mar 12, 2025, 4:53 PM EST
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 86.16 | 88.52 | 85.66 | 87.90 | 87.90 | 2.34% | 162,638 |
| Mar 11, 2025 | 84.60 | 86.46 | 84.00 | 85.89 | 85.89 | 1.11% | 134,635 |
| Mar 10, 2025 | 86.40 | 87.07 | 84.07 | 84.95 | 84.95 | -1.32% | 188,458 |
| Mar 7, 2025 | 87.24 | 87.81 | 86.01 | 86.09 | 86.09 | -1.60% | 99,066 |
| Mar 6, 2025 | 86.85 | 88.00 | 86.43 | 87.49 | 87.49 | 0.23% | 243,505 |
| Mar 5, 2025 | 88.47 | 89.23 | 87.17 | 87.29 | 87.29 | -0.49% | 166,580 |
| Mar 4, 2025 | 86.90 | 88.20 | 85.24 | 87.72 | 87.72 | 0.82% | 244,578 |
| Mar 3, 2025 | 89.39 | 90.65 | 86.71 | 87.01 | 87.01 | -2.39% | 159,588 |
| Feb 28, 2025 | 89.20 | 89.50 | 87.60 | 89.14 | 89.14 | 0.34% | 323,723 |
| Feb 27, 2025 | 86.50 | 89.31 | 86.19 | 88.84 | 88.84 | 2.60% | 210,296 |
| Feb 26, 2025 | 88.13 | 88.13 | 86.38 | 86.59 | 86.59 | -1.30% | 215,753 |
| Feb 25, 2025 | 88.78 | 89.37 | 87.01 | 87.73 | 87.73 | -0.69% | 316,333 |
| Feb 24, 2025 | 88.50 | 88.92 | 86.61 | 88.34 | 88.34 | -0.06% | 250,352 |
| Feb 21, 2025 | 84.80 | 88.95 | 84.06 | 88.39 | 88.39 | 4.06% | 325,709 |
| Feb 20, 2025 | 84.52 | 84.94 | 83.30 | 84.94 | 84.94 | 0.45% | 226,014 |
| Feb 19, 2025 | 84.88 | 85.00 | 83.58 | 84.56 | 84.56 | -0.83% | 144,634 |
| Feb 18, 2025 | 83.59 | 85.28 | 83.16 | 85.27 | 85.27 | 1.55% | 223,225 |
| Feb 14, 2025 | 84.50 | 85.28 | 83.85 | 83.97 | 83.97 | -0.50% | 185,325 |
| Feb 13, 2025 | 82.93 | 84.90 | 81.70 | 84.39 | 84.39 | 1.79% | 264,631 |
| Feb 12, 2025 | 78.93 | 83.27 | 78.71 | 82.91 | 82.91 | 4.63% | 283,338 |
| Feb 11, 2025 | 78.86 | 79.34 | 77.50 | 79.24 | 79.24 | 0.65% | 256,026 |
| Feb 10, 2025 | 78.00 | 78.85 | 77.27 | 78.73 | 78.73 | 1.21% | 133,857 |
| Feb 7, 2025 | 78.45 | 78.45 | 77.15 | 77.79 | 77.79 | -0.58% | 93,670 |
| Feb 6, 2025 | 78.30 | 79.38 | 77.93 | 78.24 | 78.24 | 0.38% | 191,900 |
| Feb 5, 2025 | 77.71 | 78.29 | 77.39 | 77.94 | 77.94 | 0.37% | 118,342 |
| Feb 4, 2025 | 77.92 | 78.77 | 76.63 | 77.65 | 77.65 | 0.48% | 183,373 |
| Feb 3, 2025 | 76.89 | 78.62 | 76.36 | 77.28 | 77.28 | -1.54% | 155,211 |
| Jan 31, 2025 | 79.18 | 80.45 | 78.35 | 78.49 | 78.49 | -1.59% | 177,665 |
| Jan 30, 2025 | 79.24 | 81.25 | 78.98 | 79.76 | 79.76 | 0.99% | 199,445 |
| Jan 29, 2025 | 77.89 | 79.85 | 77.47 | 78.98 | 78.98 | 1.75% | 257,140 |
| Jan 28, 2025 | 77.67 | 78.42 | 75.91 | 77.62 | 77.62 | -0.15% | 234,736 |
| Jan 27, 2025 | 76.65 | 77.95 | 76.07 | 77.74 | 77.74 | 1.81% | 240,355 |
| Jan 24, 2025 | 75.45 | 76.97 | 75.26 | 76.36 | 76.36 | 1.81% | 158,503 |
| Jan 23, 2025 | 75.18 | 75.96 | 74.76 | 75.00 | 75.00 | -0.37% | 143,628 |
| Jan 22, 2025 | 75.50 | 75.95 | 72.68 | 75.28 | 75.28 | -0.36% | 473,342 |
| Jan 21, 2025 | 76.30 | 76.94 | 75.19 | 75.55 | 75.55 | -0.88% | 288,343 |
| Jan 17, 2025 | 76.58 | 77.58 | 75.76 | 76.22 | 76.22 | -0.14% | 130,652 |
| Jan 16, 2025 | 76.21 | 76.60 | 75.06 | 76.33 | 76.33 | -0.13% | 103,132 |
| Jan 15, 2025 | 78.00 | 78.00 | 76.01 | 76.43 | 76.43 | -0.39% | 115,744 |
| Jan 14, 2025 | 76.30 | 77.62 | 76.04 | 76.73 | 76.73 | 1.28% | 133,120 |
| Jan 13, 2025 | 74.00 | 77.00 | 73.90 | 75.76 | 75.76 | 1.69% | 188,676 |
| Jan 10, 2025 | 75.43 | 75.71 | 74.44 | 74.50 | 74.50 | -2.10% | 160,431 |
| Jan 8, 2025 | 75.73 | 76.29 | 75.06 | 76.10 | 76.10 | -0.38% | 164,176 |
| Jan 7, 2025 | 76.70 | 77.73 | 76.18 | 76.39 | 76.39 | -0.09% | 150,466 |
| Jan 6, 2025 | 76.24 | 77.99 | 75.90 | 76.46 | 76.46 | 0.47% | 156,804 |
| Jan 3, 2025 | 78.00 | 78.01 | 76.02 | 76.10 | 76.10 | -2.12% | 240,758 |
| Jan 2, 2025 | 78.00 | 79.30 | 77.31 | 77.75 | 77.75 | -0.18% | 111,739 |
| Dec 31, 2024 | 77.76 | 78.31 | 77.47 | 77.89 | 77.89 | 0.19% | 80,453 |
| Dec 30, 2024 | 78.28 | 78.47 | 77.22 | 77.74 | 77.74 | -1.31% | 145,926 |
| Dec 27, 2024 | 78.08 | 79.11 | 78.08 | 78.77 | 78.77 | -0.05% | 70,722 |