Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
91.97
+1.98 (2.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 90.72 | 92.42 | 90.72 | 91.97 | 91.97 | 2.20% | 121,955 |
| Sep 25, 2024 | 91.74 | 92.98 | 89.99 | 89.99 | 89.99 | -2.37% | 254,474 |
| Sep 24, 2024 | 90.39 | 92.17 | 90.26 | 92.17 | 92.17 | 2.53% | 229,201 |
| Sep 23, 2024 | 89.49 | 90.37 | 89.00 | 89.90 | 89.90 | 0.17% | 168,651 |
| Sep 20, 2024 | 91.42 | 91.48 | 89.74 | 89.75 | 89.75 | -2.13% | 751,243 |
| Sep 19, 2024 | 91.46 | 91.93 | 90.67 | 91.70 | 91.70 | 1.00% | 262,853 |
| Sep 18, 2024 | 91.08 | 91.72 | 90.55 | 90.79 | 90.79 | -0.23% | 290,534 |
| Sep 17, 2024 | 88.69 | 91.36 | 88.64 | 91.00 | 91.00 | 1.89% | 239,527 |
| Sep 16, 2024 | 87.98 | 89.47 | 87.88 | 89.31 | 89.31 | 2.22% | 173,281 |
| Sep 13, 2024 | 85.86 | 87.39 | 85.86 | 87.37 | 87.37 | 2.32% | 101,432 |
| Sep 12, 2024 | 84.98 | 85.91 | 84.26 | 85.39 | 85.39 | 0.53% | 211,105 |
| Sep 11, 2024 | 83.85 | 85.40 | 83.39 | 84.94 | 84.94 | 1.70% | 174,991 |
| Sep 10, 2024 | 85.44 | 85.44 | 83.28 | 83.52 | 83.52 | -2.03% | 154,304 |
| Sep 9, 2024 | 86.62 | 87.12 | 85.02 | 85.25 | 85.25 | -0.68% | 169,139 |
| Sep 6, 2024 | 87.23 | 87.23 | 85.22 | 85.83 | 85.83 | -0.73% | 219,837 |
| Sep 5, 2024 | 87.27 | 88.62 | 86.25 | 86.46 | 86.46 | -0.62% | 203,469 |
| Sep 4, 2024 | 85.10 | 87.40 | 85.10 | 87.00 | 87.00 | 1.60% | 241,726 |
| Sep 3, 2024 | 83.62 | 86.80 | 83.59 | 85.63 | 85.63 | 1.65% | 220,663 |
| Aug 30, 2024 | 85.14 | 85.14 | 83.68 | 84.24 | 84.24 | -1.06% | 201,477 |
| Aug 29, 2024 | 86.39 | 86.84 | 84.40 | 85.14 | 85.14 | -2.10% | 163,325 |
| Aug 28, 2024 | 87.00 | 87.46 | 86.17 | 86.97 | 86.97 | 0.01% | 110,354 |
| Aug 27, 2024 | 87.68 | 87.82 | 86.47 | 86.96 | 86.96 | -0.82% | 121,166 |
| Aug 26, 2024 | 89.51 | 89.51 | 87.28 | 87.68 | 87.68 | -1.96% | 80,224 |
| Aug 23, 2024 | 88.62 | 90.54 | 88.49 | 89.43 | 89.43 | 1.86% | 75,815 |
| Aug 22, 2024 | 88.52 | 88.99 | 87.55 | 87.80 | 87.80 | -0.46% | 137,913 |
| Aug 21, 2024 | 90.01 | 90.01 | 87.41 | 88.21 | 88.21 | -1.53% | 222,612 |
| Aug 20, 2024 | 89.07 | 90.51 | 88.75 | 89.58 | 89.58 | -0.10% | 130,698 |
| Aug 19, 2024 | 89.08 | 90.45 | 88.98 | 89.67 | 89.67 | 0.41% | 194,804 |
| Aug 16, 2024 | 90.84 | 90.98 | 88.92 | 89.30 | 89.30 | -1.68% | 116,803 |
| Aug 15, 2024 | 90.00 | 91.45 | 89.85 | 90.83 | 90.83 | 1.42% | 101,694 |
| Aug 14, 2024 | 88.54 | 89.74 | 88.25 | 89.56 | 89.56 | 1.22% | 80,210 |
| Aug 13, 2024 | 87.64 | 89.23 | 87.64 | 88.48 | 88.48 | 1.62% | 127,420 |
| Aug 12, 2024 | 88.72 | 88.72 | 86.72 | 87.07 | 87.07 | -1.16% | 49,568 |
| Aug 9, 2024 | 86.27 | 88.65 | 86.18 | 88.09 | 88.09 | 1.78% | 139,577 |
| Aug 8, 2024 | 86.40 | 87.15 | 86.04 | 86.55 | 86.55 | 0.60% | 106,144 |
| Aug 7, 2024 | 85.94 | 87.46 | 85.85 | 86.03 | 86.03 | 0.89% | 86,339 |
| Aug 6, 2024 | 85.26 | 86.00 | 84.80 | 85.27 | 85.27 | 0.01% | 169,785 |
| Aug 5, 2024 | 85.38 | 86.58 | 84.08 | 85.26 | 85.26 | -2.59% | 254,600 |
| Aug 2, 2024 | 87.76 | 88.11 | 86.36 | 87.53 | 87.53 | -0.89% | 76,957 |
| Aug 1, 2024 | 91.07 | 91.94 | 87.82 | 88.32 | 88.32 | -2.33% | 124,782 |
| Jul 31, 2024 | 89.72 | 92.77 | 89.52 | 90.43 | 90.43 | 1.85% | 325,123 |
| Jul 30, 2024 | 88.35 | 89.75 | 87.10 | 88.79 | 88.79 | 1.13% | 345,839 |
| Jul 29, 2024 | 87.25 | 88.55 | 86.92 | 87.80 | 87.80 | 0.06% | 294,101 |
| Jul 26, 2024 | 84.92 | 88.15 | 84.63 | 87.75 | 87.75 | 3.33% | 211,486 |
| Jul 25, 2024 | 85.91 | 85.91 | 84.27 | 84.92 | 84.92 | -0.72% | 335,125 |
| Jul 24, 2024 | 88.52 | 89.10 | 85.05 | 85.54 | 85.54 | -2.62% | 407,689 |
| Jul 23, 2024 | 92.77 | 92.77 | 87.80 | 87.84 | 87.84 | -4.92% | 178,535 |
| Jul 22, 2024 | 89.62 | 92.51 | 89.00 | 92.39 | 92.39 | 4.58% | 255,673 |
| Jul 19, 2024 | 87.03 | 88.62 | 84.47 | 88.34 | 88.34 | 2.97% | 268,110 |
| Jul 18, 2024 | 87.80 | 88.22 | 85.69 | 85.79 | 85.79 | -2.29% | 184,807 |
| Jul 17, 2024 | 87.07 | 88.00 | 86.63 | 87.80 | 87.80 | -0.26% | 154,041 |
| Jul 16, 2024 | 87.03 | 88.24 | 86.45 | 88.03 | 88.03 | 2.25% | 102,461 |
| Jul 15, 2024 | 87.65 | 88.01 | 85.57 | 86.09 | 86.09 | -3.20% | 186,738 |
| Jul 12, 2024 | 86.93 | 89.54 | 86.53 | 88.94 | 88.09 | 3.08% | 333,103 |
| Jul 11, 2024 | 85.12 | 86.36 | 84.78 | 86.28 | 85.45 | 1.23% | 201,368 |
| Jul 10, 2024 | 83.26 | 85.57 | 82.85 | 85.23 | 84.41 | 2.50% | 188,032 |
| Jul 9, 2024 | 83.50 | 84.30 | 83.15 | 83.15 | 82.35 | -0.53% | 211,135 |
| Jul 8, 2024 | 81.91 | 84.01 | 81.63 | 83.59 | 82.79 | 1.86% | 162,520 |
| Jul 5, 2024 | 83.10 | 83.54 | 81.55 | 82.06 | 81.27 | -1.64% | 196,575 |
| Jul 3, 2024 | 80.98 | 83.63 | 80.98 | 83.43 | 82.63 | 2.82% | 143,570 |
| Jul 2, 2024 | 82.83 | 83.20 | 80.90 | 81.14 | 80.36 | -2.06% | 181,466 |
| Jul 1, 2024 | 84.00 | 84.95 | 82.58 | 82.85 | 82.06 | -3.48% | 274,882 |
| Jun 28, 2024 | 84.89 | 86.00 | 84.25 | 85.84 | 85.02 | 1.12% | 219,225 |
| Jun 27, 2024 | 83.75 | 85.21 | 83.66 | 84.89 | 84.08 | 1.45% | 192,346 |
| Jun 26, 2024 | 84.28 | 86.33 | 83.35 | 83.68 | 82.88 | -1.29% | 159,176 |
| Jun 25, 2024 | 84.58 | 85.10 | 82.80 | 84.77 | 83.96 | 0.30% | 172,403 |
| Jun 24, 2024 | 83.96 | 85.59 | 83.60 | 84.52 | 83.71 | 1.34% | 191,062 |
| Jun 21, 2024 | 84.00 | 85.14 | 82.74 | 83.40 | 82.60 | -0.88% | 293,834 |
| Jun 20, 2024 | 85.46 | 85.80 | 84.10 | 84.14 | 83.33 | -1.54% | 98,702 |
| Jun 18, 2024 | 85.22 | 86.36 | 84.42 | 85.46 | 84.64 | 0.87% | 129,060 |
| Jun 17, 2024 | 84.54 | 84.87 | 83.51 | 84.72 | 83.91 | 0.08% | 111,642 |
| Jun 14, 2024 | 85.69 | 85.69 | 84.04 | 84.65 | 83.84 | -1.80% | 145,842 |
| Jun 13, 2024 | 86.02 | 86.90 | 85.60 | 86.20 | 85.37 | -0.08% | 141,409 |
| Jun 12, 2024 | 88.71 | 88.71 | 86.10 | 86.27 | 85.44 | -1.98% | 188,690 |
| Jun 11, 2024 | 88.25 | 88.67 | 87.50 | 88.01 | 87.17 | -0.62% | 97,895 |
| Jun 10, 2024 | 89.98 | 90.12 | 88.28 | 88.56 | 87.71 | -2.02% | 119,730 |
| Jun 7, 2024 | 91.93 | 92.45 | 89.84 | 90.39 | 89.52 | -2.61% | 168,082 |
| Jun 6, 2024 | 92.55 | 95.51 | 92.05 | 92.81 | 91.92 | -0.37% | 158,034 |
| Jun 5, 2024 | 91.14 | 93.34 | 90.70 | 93.15 | 92.26 | 3.19% | 228,467 |
| Jun 4, 2024 | 88.00 | 90.72 | 86.99 | 90.27 | 89.41 | 2.23% | 270,975 |
| Jun 3, 2024 | 91.31 | 92.18 | 88.00 | 88.30 | 87.45 | -5.72% | 268,292 |
| May 31, 2024 | 94.72 | 94.76 | 92.90 | 93.66 | 92.76 | -0.98% | 212,333 |
| May 30, 2024 | 94.93 | 95.43 | 93.61 | 94.59 | 93.68 | 0.11% | 102,890 |
| May 29, 2024 | 93.78 | 95.82 | 92.95 | 94.49 | 93.59 | 0.28% | 117,079 |
| May 28, 2024 | 94.47 | 95.29 | 93.86 | 94.23 | 93.33 | -0.91% | 187,681 |
| May 24, 2024 | 96.38 | 96.73 | 94.69 | 95.10 | 94.19 | -1.11% | 64,566 |
| May 23, 2024 | 95.27 | 96.37 | 95.02 | 96.17 | 95.25 | 0.54% | 123,610 |
| May 22, 2024 | 96.18 | 96.75 | 94.61 | 95.65 | 94.73 | -1.29% | 104,654 |
| May 21, 2024 | 97.85 | 97.85 | 95.63 | 96.90 | 95.97 | -0.71% | 114,437 |
| May 20, 2024 | 97.25 | 97.71 | 96.77 | 97.59 | 96.66 | -0.10% | 53,609 |
| May 17, 2024 | 97.87 | 98.35 | 97.30 | 97.69 | 96.75 | -0.27% | 88,858 |
| May 16, 2024 | 100.16 | 100.16 | 96.22 | 97.95 | 97.01 | -2.42% | 166,814 |
| May 15, 2024 | 100.64 | 102.28 | 100.27 | 100.38 | 99.42 | -0.22% | 132,067 |
| May 14, 2024 | 100.89 | 101.07 | 99.96 | 100.60 | 99.64 | -0.29% | 91,162 |
| May 13, 2024 | 100.33 | 101.74 | 100.27 | 100.89 | 99.92 | 1.00% | 98,606 |
| May 10, 2024 | 101.13 | 101.50 | 99.89 | 99.89 | 98.93 | -1.22% | 90,947 |
| May 9, 2024 | 99.59 | 101.36 | 99.47 | 101.12 | 100.15 | 1.59% | 95,598 |
| May 8, 2024 | 99.26 | 99.95 | 98.66 | 99.54 | 98.59 | 0.12% | 136,554 |
| May 7, 2024 | 97.42 | 99.50 | 97.19 | 99.42 | 98.47 | 2.39% | 149,201 |
| May 6, 2024 | 98.33 | 98.78 | 96.46 | 97.10 | 96.17 | -1.25% | 91,295 |