Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
92.92
+0.05 (0.05%)
At close: May 9, 2025, 4:00 PM
92.92
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 92.98 | 94.07 | 92.92 | 92.92 | 92.92 | 0.05% | 215,272 |
| May 8, 2025 | 94.22 | 94.87 | 92.87 | 92.87 | 92.87 | -1.45% | 136,437 |
| May 7, 2025 | 94.48 | 95.25 | 93.58 | 94.24 | 94.24 | -0.33% | 278,195 |
| May 6, 2025 | 92.86 | 94.62 | 92.64 | 94.55 | 94.55 | 1.79% | 287,438 |
| May 5, 2025 | 93.30 | 93.93 | 92.65 | 92.89 | 92.89 | -0.75% | 144,063 |
| May 2, 2025 | 93.53 | 94.89 | 93.05 | 93.59 | 93.59 | 0.63% | 233,138 |
| May 1, 2025 | 93.57 | 93.85 | 92.56 | 93.00 | 93.00 | -1.20% | 76,584 |
| Apr 30, 2025 | 93.13 | 94.52 | 92.34 | 94.13 | 94.13 | 1.11% | 266,225 |
| Apr 29, 2025 | 95.52 | 96.56 | 92.49 | 93.10 | 93.10 | -3.16% | 818,034 |
| Apr 28, 2025 | 97.36 | 97.83 | 95.36 | 96.14 | 96.14 | -1.58% | 183,245 |
| Apr 25, 2025 | 98.00 | 99.18 | 97.65 | 97.68 | 97.68 | -0.74% | 150,550 |
| Apr 24, 2025 | 98.00 | 100.05 | 97.67 | 98.41 | 98.41 | 0.76% | 223,480 |
| Apr 23, 2025 | 98.18 | 101.74 | 97.42 | 97.67 | 97.67 | 0.97% | 240,892 |
| Apr 22, 2025 | 96.26 | 97.19 | 95.68 | 96.73 | 96.73 | 0.34% | 144,185 |
| Apr 21, 2025 | 96.50 | 96.58 | 95.21 | 96.40 | 95.53 | -0.10% | 84,753 |
| Apr 17, 2025 | 94.91 | 96.86 | 94.91 | 96.50 | 95.63 | 1.84% | 133,703 |
| Apr 16, 2025 | 94.85 | 95.92 | 94.22 | 94.76 | 93.90 | 0.21% | 173,228 |
| Apr 15, 2025 | 94.00 | 95.92 | 93.59 | 94.56 | 93.70 | 0.15% | 163,039 |
| Apr 14, 2025 | 93.59 | 95.93 | 93.59 | 94.42 | 93.57 | 0.99% | 198,182 |
| Apr 11, 2025 | 94.96 | 95.27 | 92.16 | 93.49 | 92.64 | -0.68% | 205,634 |
| Apr 10, 2025 | 94.11 | 95.23 | 92.17 | 94.13 | 93.28 | -0.89% | 272,698 |
| Apr 9, 2025 | 88.96 | 95.55 | 88.20 | 94.98 | 94.12 | 6.12% | 520,829 |
| Apr 8, 2025 | 90.81 | 92.46 | 88.17 | 89.50 | 88.69 | 0.11% | 305,191 |
| Apr 7, 2025 | 89.50 | 92.40 | 88.39 | 89.40 | 88.59 | -3.71% | 184,640 |
| Apr 4, 2025 | 95.27 | 96.15 | 92.74 | 92.84 | 92.00 | -4.17% | 181,766 |
| Apr 3, 2025 | 95.05 | 98.87 | 94.98 | 96.88 | 96.00 | 1.91% | 308,655 |
| Apr 2, 2025 | 93.74 | 95.35 | 93.74 | 95.06 | 94.20 | 1.44% | 144,233 |
| Apr 1, 2025 | 91.76 | 94.04 | 91.12 | 93.71 | 92.86 | 2.65% | 184,239 |
| Mar 31, 2025 | 91.73 | 92.62 | 91.16 | 91.29 | 90.46 | -1.09% | 113,022 |
| Mar 28, 2025 | 91.57 | 92.57 | 90.88 | 92.30 | 91.46 | 1.20% | 222,630 |
| Mar 27, 2025 | 91.27 | 91.70 | 90.53 | 91.21 | 90.38 | 0.31% | 138,610 |
| Mar 26, 2025 | 89.09 | 91.16 | 89.09 | 90.93 | 90.11 | 1.55% | 167,812 |
| Mar 25, 2025 | 88.50 | 89.91 | 88.07 | 89.54 | 88.73 | 1.70% | 140,067 |
| Mar 24, 2025 | 88.62 | 89.49 | 87.58 | 88.04 | 87.24 | -0.82% | 146,601 |
| Mar 21, 2025 | 90.13 | 90.72 | 87.99 | 88.77 | 87.97 | -1.88% | 388,664 |
| Mar 20, 2025 | 88.85 | 91.01 | 88.38 | 90.47 | 89.65 | 1.51% | 194,962 |
| Mar 19, 2025 | 89.05 | 89.93 | 88.46 | 89.12 | 88.31 | -0.51% | 86,506 |
| Mar 18, 2025 | 89.41 | 89.87 | 88.78 | 89.58 | 88.77 | 0.54% | 154,232 |
| Mar 17, 2025 | 88.38 | 89.73 | 88.17 | 89.10 | 88.29 | 0.10% | 138,177 |
| Mar 14, 2025 | 88.14 | 89.59 | 87.75 | 89.01 | 88.20 | 1.56% | 125,268 |
| Mar 13, 2025 | 87.70 | 88.73 | 87.47 | 87.64 | 86.85 | -0.30% | 93,898 |
| Mar 12, 2025 | 86.16 | 88.52 | 85.66 | 87.90 | 87.10 | 2.34% | 162,640 |
| Mar 11, 2025 | 84.60 | 86.46 | 84.00 | 85.89 | 85.11 | 1.11% | 134,635 |
| Mar 10, 2025 | 86.40 | 87.07 | 84.07 | 84.95 | 84.18 | -1.32% | 188,458 |
| Mar 7, 2025 | 87.24 | 87.81 | 86.01 | 86.09 | 85.31 | -1.60% | 99,066 |
| Mar 6, 2025 | 86.85 | 88.00 | 86.43 | 87.49 | 86.70 | 0.23% | 243,505 |
| Mar 5, 2025 | 88.47 | 89.23 | 87.17 | 87.29 | 86.50 | -0.49% | 166,580 |
| Mar 4, 2025 | 86.90 | 88.20 | 85.24 | 87.72 | 86.93 | 0.82% | 244,578 |
| Mar 3, 2025 | 89.39 | 90.65 | 86.71 | 87.01 | 86.22 | -2.39% | 159,588 |
| Feb 28, 2025 | 89.20 | 89.50 | 87.60 | 89.14 | 88.33 | 0.34% | 323,723 |