Skip to main content
Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
95.00
-1.50 (-1.55%)
May 30, 2025, 4:00 PM - Market closed

Coca-Cola FEMSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202597.0097.5094.7695.0095.00-1.55%405,515
May 29, 202596.1896.9295.4596.5096.500.27%279,701
May 28, 202595.4296.5395.2596.2496.240.25%272,696
May 27, 202595.3097.3095.3096.0096.000.80%319,409
May 23, 202593.0595.2592.2795.2495.242.35%275,292
May 22, 202594.8895.2092.9193.0593.05-2.31%270,825
May 21, 202593.1895.3592.9995.2595.252.42%499,941
May 20, 202593.2693.8091.6793.0093.00-0.06%258,233
May 19, 202592.8793.6192.4093.0693.060.33%165,900
May 16, 202591.5992.9191.1792.7592.751.40%232,294
May 15, 202590.9591.6790.5391.4791.470.87%149,387
May 14, 202591.7291.9890.2490.6890.68-1.22%373,072
May 13, 202591.8192.6190.7091.8091.800.68%345,186
May 12, 202592.5392.5389.6991.1891.18-1.87%321,093
May 9, 202592.9894.0792.9292.9292.920.05%215,275
May 8, 202594.2294.8792.8792.8792.87-1.45%136,437
May 7, 202594.4895.2593.5894.2494.24-0.33%278,195
May 6, 202592.8694.6292.6494.5594.551.79%287,438
May 5, 202593.3093.9392.6592.8992.89-0.75%144,063
May 2, 202593.5394.8993.0593.5993.590.63%233,138
May 1, 202593.5793.8592.5693.0093.00-1.20%76,584
Apr 30, 202593.1394.5292.3494.1394.131.11%266,225
Apr 29, 202595.5296.5692.4993.1093.10-3.16%818,034
Apr 28, 202597.3697.8395.3696.1496.14-1.58%183,245
Apr 25, 202598.0099.1897.6597.6897.68-0.74%150,550
Apr 24, 202598.00100.0597.6798.4198.410.76%223,480
Apr 23, 202598.18101.7497.4297.6797.670.97%240,892
Apr 22, 202596.2697.1995.6896.7396.730.34%144,185
Apr 21, 202596.5096.5895.2196.4095.53-0.10%84,753
Apr 17, 202594.9196.8694.9196.5095.631.84%133,703
Apr 16, 202594.8595.9294.2294.7693.900.21%173,228
Apr 15, 202594.0095.9293.5994.5693.700.15%163,039
Apr 14, 202593.5995.9393.5994.4293.570.99%198,182
Apr 11, 202594.9695.2792.1693.4992.64-0.68%205,634
Apr 10, 202594.1195.2392.1794.1393.28-0.89%272,698
Apr 9, 202588.9695.5588.2094.9894.126.12%520,829
Apr 8, 202590.8192.4688.1789.5088.690.11%305,191
Apr 7, 202589.5092.4088.3989.4088.59-3.71%184,640
Apr 4, 202595.2796.1592.7492.8492.00-4.17%181,766
Apr 3, 202595.0598.8794.9896.8896.001.91%308,655
Apr 2, 202593.7495.3593.7495.0694.201.44%144,233
Apr 1, 202591.7694.0491.1293.7192.862.65%184,239
Mar 31, 202591.7392.6291.1691.2990.46-1.09%113,022
Mar 28, 202591.5792.5790.8892.3091.461.20%222,630
Mar 27, 202591.2791.7090.5391.2190.380.31%138,610
Mar 26, 202589.0991.1689.0990.9390.111.55%167,812
Mar 25, 202588.5089.9188.0789.5488.731.70%140,067
Mar 24, 202588.6289.4987.5888.0487.24-0.82%146,601
Mar 21, 202590.1390.7287.9988.7787.97-1.88%388,664
Mar 20, 202588.8591.0188.3890.4789.651.51%194,962