Skip to main content
logo
Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
105.77
-0.36 (-0.34%)
At close: May 8, 2026, 4:00 PM EDT
105.65
-0.12 (-0.11%)
After-hours: May 8, 2026, 7:00 PM EDT

Coca-Cola FEMSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026107.35107.92105.11105.77105.77-0.34%94,365
May 7, 2026107.18108.22106.03106.13106.13-0.77%134,006
May 6, 2026108.34108.34106.54106.95106.950.35%130,443
May 5, 2026101.85108.28101.44106.58106.585.32%377,972
May 4, 2026101.29102.76101.01101.20101.20-0.50%257,437
May 1, 2026101.52102.29101.23101.71101.710.13%67,265
Apr 30, 2026100.15101.6099.98101.58101.582.59%211,412
Apr 29, 202698.55100.8897.6899.0299.02-2.04%306,646
Apr 28, 2026100.94102.1399.33101.08101.080.39%199,348
Apr 27, 2026102.49102.59100.69100.69100.69-1.55%184,795
Apr 24, 2026102.25102.53101.14102.28102.280.43%100,497
Apr 23, 2026100.79102.30100.69101.84101.841.48%289,655
Apr 22, 2026101.62101.71100.11100.35100.35-0.57%93,556
Apr 21, 2026101.75102.48100.49100.93100.93-1.25%82,928
Apr 20, 2026102.95102.95101.80102.21102.21-1.66%83,275
Apr 17, 2026103.21104.25102.94103.94102.981.33%82,401
Apr 16, 2026103.14103.14101.49102.58101.63-0.61%112,038
Apr 15, 2026102.70104.01102.13103.21102.250.36%151,812
Apr 14, 2026105.66105.66102.68102.84101.89-1.95%114,456
Apr 13, 2026104.45105.05103.52104.88103.910.14%113,494
Apr 10, 2026105.67106.45103.82104.73103.76-0.86%173,071
Apr 9, 2026103.65107.15103.65105.64104.661.33%150,218
Apr 8, 2026101.63104.63101.36104.25103.285.44%230,289
Apr 7, 202699.1599.7897.8998.8797.95-0.15%179,701
Apr 6, 202698.9699.8198.6299.0298.100.26%66,520
Apr 2, 202697.5699.4396.0398.7697.84-0.19%81,422
Apr 1, 202698.2999.9397.4798.9598.031.44%184,931
Mar 31, 202696.8297.9796.4397.5596.651.92%182,395
Mar 30, 202696.1096.5695.2695.7194.820.15%83,386
Mar 27, 202695.2996.2895.1395.5794.680.09%95,808
Mar 26, 202696.4896.4894.2795.4894.59-1.99%330,227
Mar 25, 202695.2797.6895.0097.4296.523.37%151,655
Mar 24, 202692.5895.1492.5394.2493.370.74%183,808
Mar 23, 202696.7796.7793.3393.5592.68-1.13%193,528
Mar 20, 202696.9096.9093.4994.6293.74-2.48%474,942
Mar 19, 202694.7697.7594.7697.0396.131.07%149,827
Mar 18, 202696.8698.0095.7296.0095.11-1.42%205,413
Mar 17, 202698.6598.6597.1597.3896.48-0.35%150,934
Mar 16, 202698.1098.6197.2697.7296.810.58%94,744
Mar 13, 202699.97100.3096.5097.1696.26-2.23%236,508
Mar 12, 2026101.17101.1799.1199.3898.46-3.09%139,855
Mar 11, 2026103.04103.36101.48102.55101.60-0.38%137,296
Mar 10, 2026102.88104.71102.69102.94101.99-0.11%131,262
Mar 9, 2026102.54103.77101.00103.05102.09-1.14%176,915
Mar 6, 2026104.34105.68103.46104.24103.27-1.21%103,018
Mar 5, 2026106.90108.78104.78105.52104.54-2.44%298,411
Mar 4, 2026107.15108.62106.00108.16107.162.05%140,637
Mar 3, 2026107.50107.50103.84105.99105.01-3.58%499,690
Mar 2, 2026110.53111.01109.12109.92108.90-1.11%155,667
Feb 27, 2026110.57111.65109.44111.15110.120.71%133,090