Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
83.05
-1.49 (-1.76%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 85.02 | 85.02 | 83.03 | 83.05 | 83.05 | -1.76% | 178,032 |
| Oct 8, 2025 | 82.59 | 85.00 | 82.59 | 84.54 | 84.54 | 2.85% | 320,213 |
| Oct 7, 2025 | 82.83 | 84.50 | 82.00 | 82.20 | 82.20 | -0.30% | 212,048 |
| Oct 6, 2025 | 81.27 | 83.01 | 80.31 | 82.45 | 82.45 | 1.49% | 427,372 |
| Oct 3, 2025 | 82.00 | 82.75 | 80.54 | 81.24 | 81.24 | -1.25% | 288,029 |
| Oct 2, 2025 | 82.55 | 82.55 | 80.90 | 82.27 | 82.27 | - | 208,876 |
| Oct 1, 2025 | 83.63 | 83.89 | 81.55 | 82.27 | 82.27 | -1.00% | 357,512 |
| Sep 30, 2025 | 83.50 | 84.05 | 82.73 | 83.10 | 83.10 | -0.55% | 248,812 |
| Sep 29, 2025 | 84.67 | 84.67 | 83.19 | 83.56 | 83.56 | -0.78% | 187,090 |
| Sep 26, 2025 | 83.90 | 84.86 | 83.83 | 84.22 | 84.22 | 0.67% | 122,314 |
| Sep 25, 2025 | 84.25 | 84.45 | 83.37 | 83.66 | 83.66 | -0.23% | 199,269 |
| Sep 24, 2025 | 85.68 | 85.73 | 83.82 | 83.85 | 83.85 | -2.01% | 188,603 |
| Sep 23, 2025 | 85.00 | 86.47 | 84.34 | 85.57 | 85.57 | 0.87% | 156,491 |
| Sep 22, 2025 | 84.11 | 85.23 | 83.91 | 84.83 | 84.83 | 0.50% | 122,314 |
| Sep 19, 2025 | 83.21 | 84.85 | 82.88 | 84.41 | 84.41 | 1.85% | 327,580 |
| Sep 18, 2025 | 83.87 | 84.56 | 82.84 | 82.88 | 82.88 | -1.81% | 371,997 |
| Sep 17, 2025 | 86.21 | 87.33 | 84.03 | 84.41 | 84.41 | -2.01% | 255,549 |
| Sep 16, 2025 | 87.22 | 87.36 | 85.99 | 86.14 | 86.14 | -1.33% | 92,039 |
| Sep 15, 2025 | 86.34 | 87.83 | 86.25 | 87.30 | 87.30 | 1.82% | 189,943 |
| Sep 12, 2025 | 86.87 | 86.87 | 84.99 | 85.74 | 85.74 | -1.79% | 295,811 |
| Sep 11, 2025 | 84.62 | 87.30 | 84.43 | 87.30 | 87.30 | 3.12% | 264,041 |
| Sep 10, 2025 | 83.49 | 84.70 | 83.00 | 84.66 | 84.66 | 0.95% | 203,963 |
| Sep 9, 2025 | 84.35 | 84.38 | 83.00 | 83.86 | 83.86 | -0.79% | 186,649 |
| Sep 8, 2025 | 83.43 | 84.87 | 82.71 | 84.53 | 84.53 | 1.23% | 343,081 |
| Sep 5, 2025 | 83.84 | 84.05 | 82.76 | 83.50 | 83.50 | 0.05% | 443,561 |
| Sep 4, 2025 | 81.38 | 83.83 | 81.38 | 83.46 | 83.46 | 2.73% | 291,327 |
| Sep 3, 2025 | 84.27 | 84.33 | 80.96 | 81.24 | 81.24 | -3.57% | 463,415 |
| Sep 2, 2025 | 84.70 | 85.41 | 83.87 | 84.25 | 84.25 | -0.87% | 240,191 |
| Aug 29, 2025 | 86.26 | 86.46 | 84.50 | 84.99 | 84.99 | -1.56% | 206,259 |
| Aug 28, 2025 | 86.65 | 87.15 | 86.07 | 86.34 | 86.34 | -0.51% | 181,947 |
| Aug 27, 2025 | 86.00 | 86.86 | 85.33 | 86.78 | 86.78 | 0.80% | 144,895 |
| Aug 26, 2025 | 86.02 | 86.83 | 85.58 | 86.09 | 86.09 | -0.02% | 419,080 |
| Aug 25, 2025 | 87.39 | 87.76 | 86.11 | 86.11 | 86.11 | -1.25% | 184,159 |
| Aug 22, 2025 | 85.79 | 87.59 | 85.44 | 87.20 | 87.20 | 1.94% | 219,840 |
| Aug 21, 2025 | 83.00 | 85.54 | 83.00 | 85.54 | 85.54 | 2.39% | 159,568 |
| Aug 20, 2025 | 83.35 | 84.35 | 83.19 | 83.54 | 83.54 | 0.54% | 124,407 |
| Aug 19, 2025 | 83.56 | 83.96 | 82.73 | 83.09 | 83.09 | -1.12% | 130,377 |
| Aug 18, 2025 | 84.11 | 84.82 | 83.82 | 84.03 | 84.03 | -0.11% | 143,370 |
| Aug 15, 2025 | 83.48 | 85.00 | 83.48 | 84.12 | 84.12 | 0.68% | 135,264 |
| Aug 14, 2025 | 85.22 | 85.22 | 83.02 | 83.55 | 83.55 | -2.02% | 168,917 |
| Aug 13, 2025 | 85.19 | 85.47 | 84.23 | 85.27 | 85.27 | 0.11% | 158,905 |
| Aug 12, 2025 | 85.56 | 85.62 | 84.02 | 85.18 | 85.18 | -0.21% | 205,781 |
| Aug 11, 2025 | 84.81 | 85.46 | 84.63 | 85.36 | 85.36 | 0.84% | 157,865 |
| Aug 8, 2025 | 85.98 | 86.08 | 84.64 | 84.65 | 84.65 | -1.28% | 100,962 |
| Aug 7, 2025 | 84.25 | 85.93 | 83.81 | 85.75 | 85.75 | 2.36% | 147,257 |
| Aug 6, 2025 | 83.19 | 84.52 | 82.90 | 83.77 | 83.77 | 1.05% | 187,545 |
| Aug 5, 2025 | 82.78 | 83.61 | 82.49 | 82.90 | 82.90 | -0.31% | 149,081 |
| Aug 4, 2025 | 83.93 | 84.33 | 82.74 | 83.16 | 83.16 | -0.32% | 128,334 |
| Aug 1, 2025 | 83.52 | 84.30 | 83.04 | 83.43 | 83.43 | 0.47% | 137,881 |
| Jul 31, 2025 | 82.00 | 83.93 | 81.59 | 83.04 | 83.04 | -0.47% | 200,363 |