Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
88.48
0.00 (0.00%)
At close: Nov 6, 2025, 4:00 PM EST
88.48
0.00 (0.00%)
After-hours: Nov 6, 2025, 6:30 PM EST
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 88.06 | 88.49 | 87.96 | 88.02 | - | -0.52% | 7,734 |
| Nov 5, 2025 | 86.17 | 89.24 | 86.00 | 88.48 | 88.48 | 3.18% | 175,066 |
| Nov 4, 2025 | 85.95 | 86.98 | 85.35 | 85.75 | 85.75 | -0.79% | 197,064 |
| Nov 3, 2025 | 85.69 | 87.76 | 85.56 | 86.43 | 86.43 | 0.56% | 167,006 |
| Oct 31, 2025 | 86.11 | 86.79 | 85.39 | 85.95 | 85.95 | -0.85% | 178,791 |
| Oct 30, 2025 | 85.80 | 87.95 | 85.73 | 86.69 | 86.69 | 1.00% | 187,609 |
| Oct 29, 2025 | 86.48 | 86.87 | 84.93 | 85.83 | 85.83 | -1.21% | 247,602 |
| Oct 28, 2025 | 88.11 | 88.50 | 86.87 | 86.88 | 86.88 | -1.41% | 109,155 |
| Oct 27, 2025 | 86.82 | 88.20 | 86.28 | 88.12 | 88.12 | 1.32% | 131,687 |
| Oct 24, 2025 | 84.22 | 88.33 | 84.00 | 86.97 | 86.97 | 3.08% | 132,951 |
| Oct 23, 2025 | 85.62 | 85.65 | 84.19 | 84.37 | 84.37 | -0.88% | 166,434 |
| Oct 22, 2025 | 84.46 | 85.89 | 84.04 | 85.12 | 85.12 | 1.21% | 262,999 |
| Oct 21, 2025 | 83.97 | 84.80 | 83.44 | 84.10 | 84.10 | -0.10% | 195,197 |
| Oct 20, 2025 | 85.91 | 86.00 | 83.37 | 84.18 | 84.18 | -1.90% | 403,539 |
| Oct 17, 2025 | 85.52 | 86.08 | 84.17 | 85.81 | 85.81 | 0.35% | 253,595 |
| Oct 16, 2025 | 81.65 | 85.76 | 81.65 | 85.51 | 85.51 | 5.14% | 234,125 |
| Oct 15, 2025 | 81.47 | 81.92 | 80.50 | 81.33 | 81.33 | 0.76% | 517,444 |
| Oct 14, 2025 | 80.79 | 81.76 | 80.23 | 80.72 | 80.72 | -1.48% | 421,550 |
| Oct 13, 2025 | 82.79 | 82.84 | 81.89 | 81.93 | 80.93 | -0.47% | 164,016 |
| Oct 10, 2025 | 83.50 | 83.89 | 82.27 | 82.32 | 81.31 | -0.88% | 181,932 |
| Oct 9, 2025 | 85.02 | 85.02 | 83.03 | 83.05 | 82.03 | -1.76% | 178,036 |
| Oct 8, 2025 | 82.59 | 85.00 | 82.59 | 84.54 | 83.51 | 2.85% | 320,213 |
| Oct 7, 2025 | 82.83 | 84.50 | 82.00 | 82.20 | 81.19 | -0.30% | 212,048 |
| Oct 6, 2025 | 81.27 | 83.01 | 80.31 | 82.45 | 81.44 | 1.49% | 427,372 |
| Oct 3, 2025 | 82.00 | 82.75 | 80.54 | 81.24 | 80.25 | -1.25% | 288,029 |
| Oct 2, 2025 | 82.55 | 82.55 | 80.90 | 82.27 | 81.26 | - | 208,876 |
| Oct 1, 2025 | 83.63 | 83.89 | 81.55 | 82.27 | 81.26 | -1.00% | 357,512 |
| Sep 30, 2025 | 83.50 | 84.05 | 82.73 | 83.10 | 82.08 | -0.55% | 248,812 |
| Sep 29, 2025 | 84.67 | 84.67 | 83.19 | 83.56 | 82.54 | -0.78% | 187,090 |
| Sep 26, 2025 | 83.90 | 84.86 | 83.83 | 84.22 | 83.19 | 0.67% | 122,314 |
| Sep 25, 2025 | 84.25 | 84.45 | 83.37 | 83.66 | 82.64 | -0.23% | 199,269 |
| Sep 24, 2025 | 85.68 | 85.73 | 83.82 | 83.85 | 82.82 | -2.01% | 188,603 |
| Sep 23, 2025 | 85.00 | 86.47 | 84.34 | 85.57 | 84.52 | 0.87% | 156,491 |
| Sep 22, 2025 | 84.11 | 85.23 | 83.91 | 84.83 | 83.79 | 0.50% | 122,314 |
| Sep 19, 2025 | 83.21 | 84.85 | 82.88 | 84.41 | 83.38 | 1.85% | 327,580 |
| Sep 18, 2025 | 83.87 | 84.56 | 82.84 | 82.88 | 81.87 | -1.81% | 371,997 |
| Sep 17, 2025 | 86.21 | 87.33 | 84.03 | 84.41 | 83.38 | -2.01% | 255,549 |
| Sep 16, 2025 | 87.22 | 87.36 | 85.99 | 86.14 | 85.09 | -1.33% | 92,039 |
| Sep 15, 2025 | 86.34 | 87.83 | 86.25 | 87.30 | 86.23 | 1.82% | 189,943 |
| Sep 12, 2025 | 86.87 | 86.87 | 84.99 | 85.74 | 84.69 | -1.79% | 295,811 |
| Sep 11, 2025 | 84.62 | 87.30 | 84.43 | 87.30 | 86.23 | 3.12% | 264,041 |
| Sep 10, 2025 | 83.49 | 84.70 | 83.00 | 84.66 | 83.62 | 0.95% | 203,963 |
| Sep 9, 2025 | 84.35 | 84.38 | 83.00 | 83.86 | 82.83 | -0.79% | 186,649 |
| Sep 8, 2025 | 83.43 | 84.87 | 82.71 | 84.53 | 83.50 | 1.23% | 343,081 |
| Sep 5, 2025 | 83.84 | 84.05 | 82.76 | 83.50 | 82.48 | 0.05% | 443,561 |
| Sep 4, 2025 | 81.38 | 83.83 | 81.38 | 83.46 | 82.44 | 2.73% | 291,327 |
| Sep 3, 2025 | 84.27 | 84.33 | 80.96 | 81.24 | 80.25 | -3.57% | 463,415 |
| Sep 2, 2025 | 84.70 | 85.41 | 83.87 | 84.25 | 83.22 | -0.87% | 240,191 |
| Aug 29, 2025 | 86.26 | 86.46 | 84.50 | 84.99 | 83.95 | -1.56% | 206,259 |
| Aug 28, 2025 | 86.65 | 87.15 | 86.07 | 86.34 | 85.28 | -0.51% | 181,947 |