Coca-Cola FEMSA, S.A.B. de C.V. (KOF)

NYSE: KOF · Real-Time Price · USD

107.19

+0.05 (0.05%)

At close: May 22, 2026, 4:00 PM EDT

105.20

-1.99 (-1.86%)

After-hours: May 22, 2026, 7:12 PM EDT

Coca-Cola FEMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	107.14	107.67	105.94	107.19	107.19	0.05%	82,186
May 21, 2026	106.04	109.02	105.95	107.14	107.14	0.59%	143,236
May 20, 2026	105.91	108.61	105.71	106.51	106.51	0.96%	140,124
May 19, 2026	105.20	106.44	104.48	105.50	105.50	-0.31%	70,869
May 18, 2026	105.01	105.86	104.35	105.83	105.83	1.42%	127,375
May 15, 2026	104.42	105.05	103.46	104.35	104.35	-0.51%	128,865
May 14, 2026	106.56	107.51	104.56	104.89	104.89	-0.99%	146,075
May 13, 2026	105.73	107.39	105.66	105.94	105.94	0.46%	133,094
May 12, 2026	104.86	105.80	103.79	105.46	105.46	0.22%	87,497
May 11, 2026	106.05	106.97	104.11	105.23	105.23	-0.51%	139,047
May 8, 2026	107.35	107.92	105.11	105.77	105.77	-0.34%	94,367
May 7, 2026	107.18	108.22	106.03	106.13	106.13	-0.77%	134,028
May 6, 2026	108.34	108.34	106.54	106.95	106.95	0.35%	130,647
May 5, 2026	101.85	108.28	101.44	106.58	106.58	5.32%	377,978
May 4, 2026	101.29	102.76	101.01	101.20	101.20	-0.50%	257,438
May 1, 2026	101.52	102.29	101.23	101.71	101.71	0.13%	67,268
Apr 30, 2026	100.15	101.60	99.98	101.58	101.58	2.59%	211,417
Apr 29, 2026	98.55	100.88	97.68	99.02	99.02	-2.04%	306,647
Apr 28, 2026	100.94	102.13	99.33	101.08	101.08	0.39%	199,377
Apr 27, 2026	102.49	102.59	100.69	100.69	100.69	-1.55%	184,820
Apr 24, 2026	102.25	102.53	101.14	102.28	102.28	0.43%	102,767
Apr 23, 2026	100.79	102.30	100.69	101.84	101.84	1.48%	289,680
Apr 22, 2026	101.62	101.71	100.11	100.35	100.35	-0.57%	93,567
Apr 21, 2026	101.75	102.48	100.49	100.93	100.93	-1.25%	82,979
Apr 20, 2026	102.95	102.95	101.80	102.21	102.21	-0.72%	83,276
Apr 17, 2026	103.21	104.25	102.94	103.94	102.95	1.33%	82,401
Apr 16, 2026	103.14	103.14	101.49	102.58	101.60	-0.61%	112,038
Apr 15, 2026	102.70	104.01	102.13	103.21	102.23	0.36%	151,812
Apr 14, 2026	105.66	105.66	102.68	102.84	101.86	-1.95%	114,456
Apr 13, 2026	104.45	105.05	103.52	104.88	103.88	0.14%	113,494
Apr 10, 2026	105.67	106.45	103.82	104.73	103.73	-0.86%	173,071
Apr 9, 2026	103.65	107.15	103.65	105.64	104.63	1.33%	150,218
Apr 8, 2026	101.63	104.63	101.36	104.25	103.26	5.44%	230,289
Apr 7, 2026	99.15	99.78	97.89	98.87	97.93	-0.15%	179,701
Apr 6, 2026	98.96	99.81	98.62	99.02	98.08	0.26%	66,520
Apr 2, 2026	97.56	99.43	96.03	98.76	97.82	-0.19%	81,422
Apr 1, 2026	98.29	99.93	97.47	98.95	98.01	1.44%	184,931
Mar 31, 2026	96.82	97.97	96.43	97.55	96.62	1.92%	182,395
Mar 30, 2026	96.10	96.56	95.26	95.71	94.80	0.15%	83,386
Mar 27, 2026	95.29	96.28	95.13	95.57	94.66	0.09%	95,808
Mar 26, 2026	96.48	96.48	94.27	95.48	94.57	-1.99%	330,227
Mar 25, 2026	95.27	97.68	95.00	97.42	96.49	3.37%	151,655
Mar 24, 2026	92.58	95.14	92.53	94.24	93.34	0.74%	183,808
Mar 23, 2026	96.77	96.77	93.33	93.55	92.66	-1.13%	193,528
Mar 20, 2026	96.90	96.90	93.49	94.62	93.72	-2.48%	474,942
Mar 19, 2026	94.76	97.75	94.76	97.03	96.11	1.07%	149,827
Mar 18, 2026	96.86	98.00	95.72	96.00	95.09	-1.42%	205,413
Mar 17, 2026	98.65	98.65	97.15	97.38	96.45	-0.35%	150,934
Mar 16, 2026	98.10	98.61	97.26	97.72	96.79	0.58%	94,744
Mar 13, 2026	99.97	100.30	96.50	97.16	96.24	-2.23%	236,508