Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
87.51
-0.08 (-0.09%)
At close: Nov 20, 2025, 4:00 PM EST
87.51
0.00 (0.00%)
After-hours: Nov 20, 2025, 7:00 PM EST
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 87.78 | 88.58 | 87.09 | 87.51 | 87.51 | -0.09% | 63,103 |
| Nov 19, 2025 | 87.71 | 88.50 | 87.49 | 87.59 | 87.59 | -0.52% | 58,622 |
| Nov 18, 2025 | 86.55 | 88.32 | 86.55 | 88.05 | 88.05 | 1.03% | 140,374 |
| Nov 17, 2025 | 87.02 | 88.42 | 86.52 | 87.15 | 87.15 | -0.93% | 59,485 |
| Nov 14, 2025 | 87.89 | 88.51 | 87.60 | 87.97 | 87.97 | -0.46% | 92,153 |
| Nov 13, 2025 | 90.05 | 90.68 | 88.06 | 88.38 | 88.38 | -1.42% | 107,571 |
| Nov 12, 2025 | 90.75 | 90.90 | 89.04 | 89.65 | 89.65 | -1.49% | 110,154 |
| Nov 11, 2025 | 89.09 | 91.19 | 88.89 | 91.01 | 91.01 | 2.75% | 98,836 |
| Nov 10, 2025 | 90.33 | 90.74 | 88.57 | 88.57 | 88.57 | -1.79% | 107,636 |
| Nov 7, 2025 | 88.82 | 90.83 | 88.65 | 90.18 | 90.18 | 1.92% | 278,231 |
| Nov 6, 2025 | 88.06 | 88.86 | 87.90 | 88.48 | 88.48 | - | 94,431 |
| Nov 5, 2025 | 86.17 | 89.24 | 86.00 | 88.48 | 88.48 | 3.18% | 175,438 |
| 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 | 81.03 | -0.47% | 164,016 |
| Oct 10, 2025 | 83.50 | 83.89 | 82.27 | 82.32 | 81.42 | -0.88% | 181,932 |
| Oct 9, 2025 | 85.02 | 85.02 | 83.03 | 83.05 | 82.14 | -1.76% | 178,036 |
| Oct 8, 2025 | 82.59 | 85.00 | 82.59 | 84.54 | 83.61 | 2.85% | 320,213 |
| Oct 7, 2025 | 82.83 | 84.50 | 82.00 | 82.20 | 81.30 | -0.30% | 212,048 |
| Oct 6, 2025 | 81.27 | 83.01 | 80.31 | 82.45 | 81.54 | 1.49% | 427,372 |
| Oct 3, 2025 | 82.00 | 82.75 | 80.54 | 81.24 | 80.35 | -1.25% | 288,029 |
| Oct 2, 2025 | 82.55 | 82.55 | 80.90 | 82.27 | 81.37 | - | 208,876 |
| Oct 1, 2025 | 83.63 | 83.89 | 81.55 | 82.27 | 81.37 | -1.00% | 357,512 |
| Sep 30, 2025 | 83.50 | 84.05 | 82.73 | 83.10 | 82.19 | -0.55% | 248,812 |
| Sep 29, 2025 | 84.67 | 84.67 | 83.19 | 83.56 | 82.64 | -0.78% | 187,090 |
| Sep 26, 2025 | 83.90 | 84.86 | 83.83 | 84.22 | 83.30 | 0.67% | 122,314 |
| Sep 25, 2025 | 84.25 | 84.45 | 83.37 | 83.66 | 82.74 | -0.23% | 199,269 |
| Sep 24, 2025 | 85.68 | 85.73 | 83.82 | 83.85 | 82.93 | -2.01% | 188,603 |
| Sep 23, 2025 | 85.00 | 86.47 | 84.34 | 85.57 | 84.63 | 0.87% | 156,491 |
| Sep 22, 2025 | 84.11 | 85.23 | 83.91 | 84.83 | 83.90 | 0.50% | 122,314 |
| Sep 19, 2025 | 83.21 | 84.85 | 82.88 | 84.41 | 83.48 | 1.85% | 327,580 |
| Sep 18, 2025 | 83.87 | 84.56 | 82.84 | 82.88 | 81.97 | -1.81% | 371,997 |
| Sep 17, 2025 | 86.21 | 87.33 | 84.03 | 84.41 | 83.48 | -2.01% | 255,549 |
| Sep 16, 2025 | 87.22 | 87.36 | 85.99 | 86.14 | 85.19 | -1.33% | 92,039 |
| Sep 15, 2025 | 86.34 | 87.83 | 86.25 | 87.30 | 86.34 | 1.82% | 189,943 |
| Sep 12, 2025 | 86.87 | 86.87 | 84.99 | 85.74 | 84.80 | -1.79% | 295,811 |