Skip to main content
logo
Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
85.55
-1.47 (-1.69%)
At close: Jul 25, 2025, 4:00 PM
85.54
-0.01 (-0.01%)
After-hours: Jul 25, 2025, 7:00 PM EDT

Coca-Cola FEMSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202586.9987.0584.7385.5585.55-1.69%277,283
Jul 24, 202585.4187.4485.3987.0287.021.64%178,937
Jul 23, 202589.0189.6085.1385.6285.62-3.37%338,093
Jul 22, 202589.7890.9588.6188.6188.61-1.53%148,250
Jul 21, 202590.6791.4689.9489.9989.99-0.41%89,534
Jul 18, 202591.0891.7390.3690.3690.36-0.78%213,314
Jul 17, 202589.4591.5989.4591.0791.072.13%248,037
Jul 16, 202588.6489.6587.9989.1789.170.58%181,887
Jul 15, 202588.5289.1787.8888.6688.66-0.62%231,233
Jul 14, 202589.8590.0888.1489.2188.23-0.39%235,820
Jul 11, 202589.3090.3389.1389.5688.57-0.44%185,464
Jul 10, 202590.0390.3687.4989.9688.970.32%393,445
Jul 9, 202594.3094.3089.6789.6788.68-4.83%261,557
Jul 8, 202597.9597.9593.3594.2293.18-3.85%256,533
Jul 7, 202597.0399.0096.5097.9996.910.70%112,712
Jul 3, 202597.3897.8596.5997.3196.240.14%79,577
Jul 2, 202595.4497.2294.6797.1796.101.66%189,943
Jul 1, 202596.6897.5095.1195.5894.53-1.19%243,409
Jun 30, 202594.1596.9694.1596.7395.662.48%188,044
Jun 27, 202593.7195.0293.3594.3993.351.14%259,173
Jun 26, 202591.8493.8091.6893.3392.301.92%257,443
Jun 25, 202593.7694.1591.5691.5790.56-2.74%210,319
Jun 24, 202595.3195.7294.1094.1593.11-1.22%229,852
Jun 23, 202594.4997.0493.3295.3194.260.48%431,548
Jun 20, 202593.7295.6393.7294.8593.810.86%303,969
Jun 18, 202595.3395.4494.0494.0493.00-1.10%229,251
Jun 17, 202596.7297.2194.6695.0994.04-1.94%329,471
Jun 16, 202596.8798.5196.8796.9795.900.55%180,335
Jun 13, 202598.5598.5596.4496.4495.38-2.63%227,751
Jun 12, 202598.0599.5097.4299.0497.951.02%391,346
Jun 11, 202596.7798.2996.3398.0496.961.44%248,683
Jun 10, 202597.9598.4295.7296.6595.59-1.14%245,966
Jun 9, 202596.4798.0596.4797.7696.680.73%265,834
Jun 6, 202597.1297.2395.1897.0595.980.15%240,925
Jun 5, 202596.3997.3596.0696.9095.830.52%211,261
Jun 4, 202597.2697.4895.5596.4095.34-1.08%344,036
Jun 3, 202597.9598.0196.6897.4596.38-0.49%318,693
Jun 2, 202596.3197.9695.9097.9396.853.08%246,851
May 30, 202597.0097.5094.7695.0093.95-1.55%405,515
May 29, 202596.1896.9295.4596.5095.440.27%279,701
May 28, 202595.4296.5395.2596.2495.180.25%272,696
May 27, 202595.3097.3095.3096.0094.940.80%319,409
May 23, 202593.0595.2592.2795.2494.192.35%275,292
May 22, 202594.8895.2092.9193.0592.03-2.31%270,825
May 21, 202593.1895.3592.9995.2594.202.42%499,941
May 20, 202593.2693.8091.6793.0091.98-0.06%258,233
May 19, 202592.8793.6192.4093.0692.040.33%165,900
May 16, 202591.5992.9191.1792.7591.731.40%232,294
May 15, 202590.9591.6790.5391.4790.460.87%149,387
May 14, 202591.7291.9890.2490.6889.68-1.22%373,072