Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
85.74
-1.56 (-1.79%)
At close: Sep 12, 2025, 4:00 PM EDT
85.75
+0.01 (0.01%)
After-hours: Sep 12, 2025, 7:00 PM EDT

Coca-Cola FEMSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202586.8786.8784.9985.7485.74-1.79%295,811
Sep 11, 202584.6287.3084.4387.3087.303.12%264,041
Sep 10, 202583.4984.7083.0084.6684.660.95%203,963
Sep 9, 202584.3584.3883.0083.8683.86-0.79%186,649
Sep 8, 202583.4384.8782.7184.5384.531.23%343,081
Sep 5, 202583.8484.0582.7683.5083.500.05%443,561
Sep 4, 202581.3883.8381.3883.4683.462.73%291,327
Sep 3, 202584.2784.3380.9681.2481.24-3.57%463,415
Sep 2, 202584.7085.4183.8784.2584.25-0.87%240,191
Aug 29, 202586.2686.4684.5084.9984.99-1.56%206,259
Aug 28, 202586.6587.1586.0786.3486.34-0.51%181,947
Aug 27, 202586.0086.8685.3386.7886.780.80%144,895
Aug 26, 202586.0286.8385.5886.0986.09-0.02%419,080
Aug 25, 202587.3987.7686.1186.1186.11-1.25%184,159
Aug 22, 202585.7987.5985.4487.2087.201.94%219,840
Aug 21, 202583.0085.5483.0085.5485.542.39%159,568
Aug 20, 202583.3584.3583.1983.5483.540.54%124,407
Aug 19, 202583.5683.9682.7383.0983.09-1.12%130,377
Aug 18, 202584.1184.8283.8284.0384.03-0.11%143,370
Aug 15, 202583.4885.0083.4884.1284.120.68%135,264
Aug 14, 202585.2285.2283.0283.5583.55-2.02%168,917
Aug 13, 202585.1985.4784.2385.2785.270.11%158,905
Aug 12, 202585.5685.6284.0285.1885.18-0.21%205,781
Aug 11, 202584.8185.4684.6385.3685.360.84%157,865
Aug 8, 202585.9886.0884.6484.6584.65-1.28%100,962
Aug 7, 202584.2585.9383.8185.7585.752.36%147,257
Aug 6, 202583.1984.5282.9083.7783.771.05%187,545
Aug 5, 202582.7883.6182.4982.9082.90-0.31%149,081
Aug 4, 202583.9384.3382.7483.1683.16-0.32%128,334
Aug 1, 202583.5284.3083.0483.4383.430.47%137,881
Jul 31, 202582.0083.9381.5983.0483.04-0.47%200,363
Jul 30, 202583.5784.3882.7883.4383.430.25%220,146
Jul 29, 202583.5083.5082.1883.2283.22-0.05%341,785
Jul 28, 202584.6985.1483.0183.2683.26-2.68%219,190
Jul 25, 202586.9987.0584.7385.5585.55-1.69%277,283
Jul 24, 202585.4187.4485.3987.0287.021.64%178,937
Jul 23, 202589.0189.6085.1385.6285.62-3.37%338,093
Jul 22, 202589.7890.9588.6188.6188.61-1.53%148,250
Jul 21, 202590.6791.4689.9489.9989.99-0.41%89,534
Jul 18, 202591.0891.7390.3690.3690.36-0.78%213,314
Jul 17, 202589.4591.5989.4591.0791.072.13%248,037
Jul 16, 202588.6489.6587.9989.1789.170.58%181,887
Jul 15, 202588.5289.1787.8888.6688.66-0.62%231,233
Jul 14, 202589.8590.0888.1489.2188.23-0.39%235,820
Jul 11, 202589.3090.3389.1389.5688.57-0.44%185,464
Jul 10, 202590.0390.3687.4989.9688.970.32%393,445
Jul 9, 202594.3094.3089.6789.6788.68-4.83%261,557
Jul 8, 202597.9597.9593.3594.2293.18-3.85%256,533
Jul 7, 202597.0399.0096.5097.9996.910.70%112,712
Jul 3, 202597.3897.8596.5997.3196.240.14%79,577