KOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2024	78.50	79.04	78.50	78.81	78.81	-0.05%	46,994
Dec 24, 2024	78.79	79.32	78.55	78.85	78.85	-0.14%	28,344
Dec 23, 2024	79.11	79.72	78.49	78.96	78.96	-0.84%	129,528
Dec 20, 2024	79.03	80.01	78.45	79.63	79.63	1.25%	196,150
Dec 19, 2024	78.29	79.97	78.29	78.65	78.65	0.09%	150,153
Dec 18, 2024	81.27	81.86	78.58	78.58	78.58	-3.81%	112,036
Dec 17, 2024	80.50	82.13	80.50	81.69	81.69	1.14%	101,247
Dec 16, 2024	81.10	81.71	80.63	80.77	80.77	-0.65%	115,750
Dec 13, 2024	80.84	82.13	80.53	81.30	81.30	0.23%	100,191
Dec 12, 2024	81.22	81.65	80.65	81.11	81.11	-0.10%	92,157
Dec 11, 2024	81.74	81.83	81.19	81.19	81.19	-0.31%	74,832
Dec 10, 2024	81.94	82.31	81.23	81.44	81.44	-1.20%	126,248
Dec 9, 2024	82.36	83.57	81.93	82.43	82.43	0.71%	136,820
Dec 6, 2024	82.35	83.19	81.81	81.85	81.85	-1.46%	116,643
Dec 5, 2024	82.62	83.79	81.91	83.06	82.31	0.78%	135,916
Dec 4, 2024	81.14	83.42	81.14	82.42	81.68	1.10%	178,551
Dec 3, 2024	80.45	81.58	79.55	81.52	80.79	1.13%	146,103
Dec 2, 2024	79.47	81.42	79.47	80.61	79.89	1.23%	171,544
Nov 29, 2024	79.23	80.10	79.23	79.63	78.91	0.38%	96,164
Nov 27, 2024	78.93	79.84	78.64	79.33	78.62	0.20%	235,570
Nov 26, 2024	79.76	80.05	78.64	79.17	78.46	-1.11%	298,825
Nov 25, 2024	79.53	80.92	79.34	80.06	79.34	1.26%	296,591
Nov 22, 2024	77.87	79.22	77.55	79.06	78.35	1.46%	194,232
Nov 21, 2024	77.72	78.83	77.60	77.92	77.22	-0.09%	218,150
Nov 20, 2024	78.65	78.68	77.69	77.99	77.29	-0.89%	132,750
Nov 19, 2024	77.61	79.30	77.45	78.69	77.98	1.09%	147,133
Nov 18, 2024	77.20	78.60	77.20	77.84	77.14	0.36%	183,503
Nov 15, 2024	77.75	78.33	77.02	77.56	76.86	0.17%	207,459
Nov 14, 2024	78.01	78.66	77.03	77.43	76.73	-1.01%	397,663
Nov 13, 2024	80.05	80.28	78.11	78.22	77.52	-2.77%	327,248
Nov 12, 2024	81.00	81.30	80.05	80.45	79.73	-1.61%	135,300
Nov 11, 2024	82.02	82.28	81.32	81.77	81.03	-0.75%	119,587
Nov 8, 2024	82.51	83.07	81.51	82.39	81.65	-0.88%	138,741
Nov 7, 2024	82.54	84.27	82.33	83.12	82.37	1.16%	181,623
Nov 6, 2024	80.54	82.64	78.35	82.17	81.43	1.03%	220,503
Nov 5, 2024	80.42	81.83	79.32	81.33	80.60	0.94%	244,181
Nov 4, 2024	82.04	83.26	80.34	80.57	79.85	-0.93%	227,310
Nov 1, 2024	83.42	83.61	81.33	81.33	80.60	-2.45%	124,916
Oct 31, 2024	84.57	85.21	83.00	83.37	82.62	-1.83%	206,766
Oct 30, 2024	84.20	86.99	83.94	84.92	84.16	0.54%	190,243
Oct 29, 2024	85.89	87.06	84.38	84.46	83.70	0.07%	159,189
Oct 28, 2024	86.69	87.16	84.40	84.40	83.64	-1.70%	110,621
Oct 25, 2024	84.17	87.76	84.17	85.86	85.09	1.12%	173,530
Oct 24, 2024	85.43	85.50	84.52	84.91	84.15	-0.19%	109,288
Oct 23, 2024	84.38	85.39	83.52	85.07	84.30	0.51%	134,669
Oct 22, 2024	85.60	86.10	84.36	84.64	83.88	-1.84%	180,921
Oct 21, 2024	86.39	86.79	85.44	86.23	85.45	-0.70%	157,661
Oct 18, 2024	86.98	87.17	85.75	86.84	86.06	-	111,873
Oct 17, 2024	87.03	87.34	85.89	86.84	86.06	-0.57%	136,112
Oct 16, 2024	87.60	88.01	86.63	87.34	86.55	0.56%	125,943
Oct 15, 2024	86.38	87.45	85.91	86.85	86.07	-0.02%	196,563
Oct 14, 2024	86.67	87.29	86.09	86.87	86.09	-0.37%	87,033
Oct 11, 2024	87.37	87.92	86.59	87.19	86.41	-0.73%	160,240
Oct 10, 2024	85.98	88.52	85.98	87.83	86.27	1.56%	154,984
Oct 9, 2024	87.23	87.32	86.27	86.48	84.94	-0.81%	142,997
Oct 8, 2024	86.60	87.25	85.49	87.19	85.64	0.14%	150,099
Oct 7, 2024	89.09	89.67	87.00	87.07	85.52	-2.27%	81,360
Oct 4, 2024	87.90	89.09	87.90	89.09	87.50	1.53%	177,910
Oct 3, 2024	88.25	88.76	87.36	87.75	86.19	-1.67%	138,156
Oct 2, 2024	89.89	89.89	88.60	89.24	87.65	-0.13%	147,683
Oct 1, 2024	88.73	89.69	88.39	89.36	87.77	0.72%	97,983
Sep 30, 2024	89.88	90.50	88.28	88.72	87.14	-1.86%	212,310
Sep 27, 2024	91.88	92.70	90.12	90.40	88.79	-1.71%	158,751
Sep 26, 2024	90.72	92.42	90.72	91.97	90.33	2.20%	121,955
Sep 25, 2024	91.74	92.98	89.99	89.99	88.39	-2.37%	254,474
Sep 24, 2024	90.39	92.17	90.26	92.17	90.53	2.53%	229,201
Sep 23, 2024	89.49	90.37	89.00	89.90	88.30	0.17%	168,651
Sep 20, 2024	91.42	91.48	89.74	89.75	88.15	-2.13%	751,243
Sep 19, 2024	91.46	91.93	90.67	91.70	90.07	1.00%	262,853
Sep 18, 2024	91.08	91.72	90.55	90.79	89.17	-0.23%	290,534
Sep 17, 2024	88.69	91.36	88.64	91.00	89.38	1.89%	239,527
Sep 16, 2024	87.98	89.47	87.88	89.31	87.72	2.22%	173,281
Sep 13, 2024	85.86	87.39	85.86	87.37	85.82	2.32%	101,432
Sep 12, 2024	84.98	85.91	84.26	85.39	83.87	0.53%	211,105
Sep 11, 2024	83.85	85.40	83.39	84.94	83.43	1.70%	174,991
Sep 10, 2024	85.44	85.44	83.28	83.52	82.03	-2.03%	154,304
Sep 9, 2024	86.62	87.12	85.02	85.25	83.73	-0.68%	169,139