Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
92.52
+0.43 (0.47%)
At close: Dec 11, 2025, 4:00 PM EST
92.48
-0.04 (-0.04%)
After-hours: Dec 11, 2025, 7:00 PM EST
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 92.52 | 93.58 | 92.00 | 92.52 | 92.52 | 0.47% | 255,829 |
| Dec 10, 2025 | 92.13 | 92.13 | 90.86 | 92.09 | 92.09 | 0.47% | 123,497 |
| Dec 9, 2025 | 91.80 | 92.43 | 90.66 | 91.66 | 91.66 | -0.14% | 218,100 |
| Dec 8, 2025 | 89.47 | 92.07 | 88.68 | 91.79 | 91.79 | 1.40% | 290,791 |
| Dec 5, 2025 | 91.11 | 91.85 | 89.70 | 90.52 | 89.62 | -0.79% | 147,821 |
| Dec 4, 2025 | 90.32 | 91.42 | 89.53 | 91.24 | 90.33 | 1.51% | 172,391 |
| Dec 3, 2025 | 89.28 | 90.31 | 88.50 | 89.88 | 88.99 | 1.11% | 260,216 |
| Dec 2, 2025 | 86.68 | 88.98 | 86.68 | 88.89 | 88.01 | 1.47% | 146,359 |
| Dec 1, 2025 | 87.71 | 88.12 | 86.63 | 87.60 | 86.73 | -0.13% | 111,236 |
| Nov 28, 2025 | 88.15 | 88.15 | 86.25 | 87.71 | 86.84 | -0.23% | 88,323 |
| Nov 26, 2025 | 87.04 | 88.28 | 86.85 | 87.91 | 87.04 | 1.35% | 98,444 |
| Nov 25, 2025 | 87.34 | 87.34 | 85.38 | 86.74 | 85.88 | 0.73% | 139,252 |
| Nov 24, 2025 | 87.94 | 87.94 | 85.93 | 86.11 | 85.26 | -2.58% | 280,102 |
| Nov 21, 2025 | 87.26 | 89.20 | 87.26 | 88.39 | 87.51 | 1.01% | 149,910 |
| Nov 20, 2025 | 87.78 | 88.58 | 87.09 | 87.51 | 86.64 | -0.09% | 63,103 |
| Nov 19, 2025 | 87.71 | 88.50 | 87.49 | 87.59 | 86.72 | -0.52% | 58,622 |
| Nov 18, 2025 | 86.55 | 88.32 | 86.55 | 88.05 | 87.18 | 1.03% | 140,374 |
| Nov 17, 2025 | 87.02 | 88.42 | 86.52 | 87.15 | 86.29 | -0.93% | 59,485 |
| Nov 14, 2025 | 87.89 | 88.51 | 87.60 | 87.97 | 87.10 | -0.46% | 92,153 |
| Nov 13, 2025 | 90.05 | 90.68 | 88.06 | 88.38 | 87.50 | -1.42% | 107,571 |
| Nov 12, 2025 | 90.75 | 90.90 | 89.04 | 89.65 | 88.76 | -1.49% | 110,154 |
| Nov 11, 2025 | 89.09 | 91.19 | 88.89 | 91.01 | 90.11 | 2.75% | 98,836 |
| Nov 10, 2025 | 90.33 | 90.74 | 88.57 | 88.57 | 87.69 | -1.79% | 107,636 |
| Nov 7, 2025 | 88.82 | 90.83 | 88.65 | 90.18 | 89.29 | 1.92% | 278,231 |
| Nov 6, 2025 | 88.06 | 88.86 | 87.90 | 88.48 | 87.60 | - | 94,431 |
| Nov 5, 2025 | 86.17 | 89.24 | 86.00 | 88.48 | 87.60 | 3.18% | 175,438 |
| Nov 4, 2025 | 85.95 | 86.98 | 85.35 | 85.75 | 84.90 | -0.79% | 197,064 |
| Nov 3, 2025 | 85.69 | 87.76 | 85.56 | 86.43 | 85.57 | 0.56% | 167,006 |
| Oct 31, 2025 | 86.11 | 86.79 | 85.39 | 85.95 | 85.10 | -0.85% | 178,791 |
| Oct 30, 2025 | 85.80 | 87.95 | 85.73 | 86.69 | 85.83 | 1.00% | 187,609 |
| Oct 29, 2025 | 86.48 | 86.87 | 84.93 | 85.83 | 84.98 | -1.21% | 247,602 |
| Oct 28, 2025 | 88.11 | 88.50 | 86.87 | 86.88 | 86.02 | -1.41% | 109,155 |
| Oct 27, 2025 | 86.82 | 88.20 | 86.28 | 88.12 | 87.25 | 1.32% | 131,687 |
| Oct 24, 2025 | 84.22 | 88.33 | 84.00 | 86.97 | 86.11 | 3.08% | 132,951 |
| Oct 23, 2025 | 85.62 | 85.65 | 84.19 | 84.37 | 83.53 | -0.88% | 166,434 |
| Oct 22, 2025 | 84.46 | 85.89 | 84.04 | 85.12 | 84.28 | 1.21% | 262,999 |
| Oct 21, 2025 | 83.97 | 84.80 | 83.44 | 84.10 | 83.27 | -0.10% | 195,197 |
| Oct 20, 2025 | 85.91 | 86.00 | 83.37 | 84.18 | 83.34 | -1.90% | 403,539 |
| Oct 17, 2025 | 85.52 | 86.08 | 84.17 | 85.81 | 84.96 | 0.35% | 253,595 |
| Oct 16, 2025 | 81.65 | 85.76 | 81.65 | 85.51 | 84.66 | 5.14% | 234,125 |
| Oct 15, 2025 | 81.47 | 81.92 | 80.50 | 81.33 | 80.52 | 0.76% | 517,444 |
| Oct 14, 2025 | 80.79 | 81.76 | 80.23 | 80.72 | 79.92 | -1.48% | 421,550 |
| Oct 13, 2025 | 82.79 | 82.84 | 81.89 | 81.93 | 80.23 | -0.47% | 164,016 |
| Oct 10, 2025 | 83.50 | 83.89 | 82.27 | 82.32 | 80.61 | -0.88% | 181,932 |
| Oct 9, 2025 | 85.02 | 85.02 | 83.03 | 83.05 | 81.32 | -1.76% | 178,036 |
| Oct 8, 2025 | 82.59 | 85.00 | 82.59 | 84.54 | 82.78 | 2.85% | 320,213 |
| Oct 7, 2025 | 82.83 | 84.50 | 82.00 | 82.20 | 80.49 | -0.30% | 212,048 |
| Oct 6, 2025 | 81.27 | 83.01 | 80.31 | 82.45 | 80.74 | 1.49% | 427,372 |
| Oct 3, 2025 | 82.00 | 82.75 | 80.54 | 81.24 | 79.55 | -1.25% | 288,029 |
| Oct 2, 2025 | 82.55 | 82.55 | 80.90 | 82.27 | 80.56 | - | 208,876 |