Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
102.28
+0.44 (0.43%)
At close: Apr 24, 2026, 4:00 PM EDT
103.26
+0.98 (0.96%)
After-hours: Apr 24, 2026, 7:01 PM EDT
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 102.25 | 102.53 | 101.14 | 102.28 | 102.28 | 0.43% | 100,497 |
| Apr 23, 2026 | 100.79 | 102.30 | 100.69 | 101.84 | 101.84 | 1.48% | 289,655 |
| Apr 22, 2026 | 101.62 | 101.71 | 100.11 | 100.35 | 100.35 | -0.57% | 93,556 |
| Apr 21, 2026 | 101.75 | 102.48 | 100.49 | 100.93 | 100.93 | -1.25% | 82,928 |
| Apr 20, 2026 | 102.95 | 102.95 | 101.80 | 102.21 | 102.21 | -1.66% | 83,275 |
| Apr 17, 2026 | 103.21 | 104.25 | 102.94 | 103.94 | 102.98 | 1.33% | 82,401 |
| Apr 16, 2026 | 103.14 | 103.14 | 101.49 | 102.58 | 101.63 | -0.61% | 112,038 |
| Apr 15, 2026 | 102.70 | 104.01 | 102.13 | 103.21 | 102.25 | 0.36% | 151,812 |
| Apr 14, 2026 | 105.66 | 105.66 | 102.68 | 102.84 | 101.89 | -1.95% | 114,456 |
| Apr 13, 2026 | 104.45 | 105.05 | 103.52 | 104.88 | 103.91 | 0.14% | 113,494 |
| Apr 10, 2026 | 105.67 | 106.45 | 103.82 | 104.73 | 103.76 | -0.86% | 173,071 |
| Apr 9, 2026 | 103.65 | 107.15 | 103.65 | 105.64 | 104.66 | 1.33% | 150,218 |
| Apr 8, 2026 | 101.63 | 104.63 | 101.36 | 104.25 | 103.28 | 5.44% | 230,289 |
| Apr 7, 2026 | 99.15 | 99.78 | 97.89 | 98.87 | 97.95 | -0.15% | 179,701 |
| Apr 6, 2026 | 98.96 | 99.81 | 98.62 | 99.02 | 98.10 | 0.26% | 66,520 |
| Apr 2, 2026 | 97.56 | 99.43 | 96.03 | 98.76 | 97.84 | -0.19% | 81,422 |
| Apr 1, 2026 | 98.29 | 99.93 | 97.47 | 98.95 | 98.03 | 1.44% | 184,931 |
| Mar 31, 2026 | 96.82 | 97.97 | 96.43 | 97.55 | 96.65 | 1.92% | 182,395 |
| Mar 30, 2026 | 96.10 | 96.56 | 95.26 | 95.71 | 94.82 | 0.15% | 83,386 |
| Mar 27, 2026 | 95.29 | 96.28 | 95.13 | 95.57 | 94.68 | 0.09% | 95,808 |
| Mar 26, 2026 | 96.48 | 96.48 | 94.27 | 95.48 | 94.59 | -1.99% | 330,227 |
| Mar 25, 2026 | 95.27 | 97.68 | 95.00 | 97.42 | 96.52 | 3.37% | 151,655 |
| Mar 24, 2026 | 92.58 | 95.14 | 92.53 | 94.24 | 93.37 | 0.74% | 183,808 |
| Mar 23, 2026 | 96.77 | 96.77 | 93.33 | 93.55 | 92.68 | -1.13% | 193,528 |
| Mar 20, 2026 | 96.90 | 96.90 | 93.49 | 94.62 | 93.74 | -2.48% | 474,942 |
| Mar 19, 2026 | 94.76 | 97.75 | 94.76 | 97.03 | 96.13 | 1.07% | 149,827 |
| Mar 18, 2026 | 96.86 | 98.00 | 95.72 | 96.00 | 95.11 | -1.42% | 205,413 |
| Mar 17, 2026 | 98.65 | 98.65 | 97.15 | 97.38 | 96.48 | -0.35% | 150,934 |
| Mar 16, 2026 | 98.10 | 98.61 | 97.26 | 97.72 | 96.81 | 0.58% | 94,744 |
| Mar 13, 2026 | 99.97 | 100.30 | 96.50 | 97.16 | 96.26 | -2.23% | 236,508 |
| Mar 12, 2026 | 101.17 | 101.17 | 99.11 | 99.38 | 98.46 | -3.09% | 139,855 |
| Mar 11, 2026 | 103.04 | 103.36 | 101.48 | 102.55 | 101.60 | -0.38% | 137,296 |
| Mar 10, 2026 | 102.88 | 104.71 | 102.69 | 102.94 | 101.99 | -0.11% | 131,262 |
| Mar 9, 2026 | 102.54 | 103.77 | 101.00 | 103.05 | 102.09 | -1.14% | 176,915 |
| Mar 6, 2026 | 104.34 | 105.68 | 103.46 | 104.24 | 103.27 | -1.21% | 103,018 |
| Mar 5, 2026 | 106.90 | 108.78 | 104.78 | 105.52 | 104.54 | -2.44% | 298,411 |
| Mar 4, 2026 | 107.15 | 108.62 | 106.00 | 108.16 | 107.16 | 2.05% | 140,637 |
| Mar 3, 2026 | 107.50 | 107.50 | 103.84 | 105.99 | 105.01 | -3.58% | 499,690 |
| Mar 2, 2026 | 110.53 | 111.01 | 109.12 | 109.92 | 108.90 | -1.11% | 155,667 |
| Feb 27, 2026 | 110.57 | 111.65 | 109.44 | 111.15 | 110.12 | 0.71% | 133,090 |
| Feb 26, 2026 | 111.70 | 111.70 | 109.00 | 110.37 | 109.35 | -0.70% | 175,442 |
| Feb 25, 2026 | 111.03 | 111.67 | 109.95 | 111.15 | 110.12 | 0.50% | 174,906 |
| Feb 24, 2026 | 109.17 | 111.45 | 106.58 | 110.60 | 109.57 | 3.84% | 353,881 |
| Feb 23, 2026 | 113.65 | 114.32 | 104.81 | 106.51 | 105.52 | -5.80% | 1,233,120 |
| Feb 20, 2026 | 112.54 | 113.48 | 111.31 | 113.07 | 112.02 | 0.87% | 148,584 |
| Feb 19, 2026 | 113.09 | 113.09 | 111.28 | 112.10 | 111.06 | -0.40% | 106,117 |
| Feb 18, 2026 | 113.00 | 114.03 | 112.10 | 112.55 | 111.51 | -0.18% | 153,285 |
| Feb 17, 2026 | 111.85 | 113.11 | 111.23 | 112.75 | 111.70 | 0.01% | 125,709 |
| Feb 13, 2026 | 113.62 | 114.86 | 110.84 | 112.74 | 111.69 | -1.34% | 316,711 |
| Feb 12, 2026 | 113.33 | 116.36 | 112.95 | 114.27 | 113.21 | 1.47% | 330,605 |