KOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	79.03	80.01	78.45	79.63	79.63	1.25%	196,147
Dec 19, 2024	78.29	79.97	78.29	78.65	78.65	0.09%	150,153
Dec 18, 2024	81.27	81.86	78.58	78.58	78.58	-3.81%	112,036
Dec 17, 2024	80.50	82.13	80.50	81.69	81.69	1.14%	101,247
Dec 16, 2024	81.10	81.71	80.63	80.77	80.77	-0.65%	115,750
Dec 13, 2024	80.84	82.13	80.53	81.30	81.30	0.23%	100,200
Dec 12, 2024	81.22	81.65	80.65	81.11	81.11	-0.10%	92,200
Dec 11, 2024	81.74	81.83	81.19	81.19	81.19	-0.31%	74,832
Dec 10, 2024	81.94	82.31	81.23	81.44	81.44	-1.20%	126,248
Dec 9, 2024	82.36	83.57	81.93	82.43	82.43	0.71%	136,820
Dec 6, 2024	82.35	83.19	81.81	81.85	81.85	-1.46%	116,643
Dec 5, 2024	82.62	83.79	81.91	83.06	82.37	0.78%	135,916
Dec 4, 2024	81.14	83.42	81.14	82.42	81.73	1.10%	178,551
Dec 3, 2024	80.45	81.58	79.55	81.52	80.84	1.13%	146,103
Dec 2, 2024	79.47	81.42	79.47	80.61	79.94	1.23%	171,544
Nov 29, 2024	79.23	80.10	79.23	79.63	78.97	0.38%	96,200
Nov 27, 2024	78.93	79.83	78.64	79.33	78.67	0.20%	235,600
Nov 26, 2024	79.76	80.05	78.64	79.17	78.51	-1.11%	298,825
Nov 25, 2024	79.53	80.92	79.34	80.06	79.39	1.26%	296,591
Nov 22, 2024	77.87	79.22	77.55	79.06	78.40	1.46%	194,232
Nov 21, 2024	77.72	78.83	77.60	77.92	77.27	-0.09%	218,200
Nov 20, 2024	78.65	78.68	77.69	77.99	77.34	-0.89%	132,750
Nov 19, 2024	77.61	79.30	77.45	78.69	78.03	1.09%	147,133
Nov 18, 2024	77.20	78.60	77.20	77.84	77.21	0.36%	183,503
Nov 15, 2024	77.75	78.33	77.02	77.56	76.94	0.17%	207,500
Nov 14, 2024	78.01	78.66	77.03	77.43	76.81	-1.01%	397,700
Nov 13, 2024	80.05	80.28	78.11	78.22	77.59	-2.77%	327,248
Nov 12, 2024	81.00	81.30	80.05	80.45	79.80	-1.61%	135,300
Nov 11, 2024	82.02	82.28	81.32	81.77	81.11	-0.75%	119,600
Nov 8, 2024	82.51	83.07	81.51	82.39	81.73	-0.88%	138,741
Nov 7, 2024	82.54	84.27	82.33	83.12	82.45	1.16%	181,623
Nov 6, 2024	80.54	82.64	78.35	82.17	82.17	1.03%	220,503
Nov 5, 2024	80.42	81.83	79.32	81.33	81.33	0.94%	244,200
Nov 4, 2024	82.04	83.26	80.34	80.57	80.57	-0.93%	227,310
Nov 1, 2024	83.42	83.61	81.33	81.33	81.33	-2.45%	124,916
Oct 31, 2024	84.57	85.21	83.00	83.37	83.37	-1.83%	206,800
Oct 30, 2024	84.20	86.99	83.94	84.92	84.92	0.54%	190,243
Oct 29, 2024	85.89	87.06	84.38	84.46	84.46	0.07%	159,200
Oct 28, 2024	86.69	87.16	84.40	84.40	84.40	-1.70%	110,621
Oct 25, 2024	84.17	87.76	84.17	85.86	85.86	1.12%	173,530
Oct 24, 2024	85.43	85.50	84.52	84.91	84.91	-0.19%	109,300
Oct 23, 2024	84.38	85.39	83.52	85.07	85.07	0.51%	134,700
Oct 22, 2024	85.60	86.10	84.36	84.64	84.64	-1.84%	180,921
Oct 21, 2024	86.39	86.79	85.44	86.23	86.23	-0.70%	157,700
Oct 18, 2024	86.98	87.17	85.75	86.84	86.84	-	111,900
Oct 17, 2024	87.03	87.34	85.89	86.84	86.84	-0.57%	136,112
Oct 16, 2024	87.60	88.01	86.63	87.34	87.34	0.56%	125,943
Oct 15, 2024	86.38	87.45	85.91	86.85	86.85	-0.02%	196,600
Oct 14, 2024	86.67	87.29	86.09	86.87	86.87	-0.37%	87,033
Oct 11, 2024	87.37	87.92	86.59	87.19	87.19	-0.73%	160,240
Oct 10, 2024	85.98	88.52	85.98	87.83	87.15	1.56%	155,000
Oct 9, 2024	87.23	87.32	86.27	86.48	85.81	-0.81%	143,000
Oct 8, 2024	86.60	87.25	85.49	87.19	86.51	0.14%	150,100
Oct 7, 2024	89.09	89.67	87.00	87.07	86.39	-2.27%	81,400
Oct 4, 2024	87.90	89.09	87.90	89.09	88.40	1.53%	177,910
Oct 3, 2024	88.25	88.76	87.36	87.75	87.07	-1.67%	138,200
Oct 2, 2024	89.89	89.89	88.60	89.24	88.55	-0.13%	147,700
Oct 1, 2024	88.73	89.69	88.39	89.36	88.66	0.72%	98,000
Sep 30, 2024	89.88	90.50	88.28	88.72	88.03	-1.86%	212,310
Sep 27, 2024	91.88	92.70	90.12	90.40	89.70	-1.71%	158,800
Sep 26, 2024	90.72	92.42	90.72	91.97	91.25	2.20%	122,000
Sep 25, 2024	91.74	92.98	89.99	89.99	89.29	-2.37%	254,500
Sep 24, 2024	90.39	92.17	90.26	92.17	91.45	2.53%	229,201
Sep 23, 2024	89.49	90.37	89.00	89.90	89.20	0.17%	168,651
Sep 20, 2024	91.42	91.48	89.74	89.75	89.03	-2.13%	751,243
Sep 19, 2024	91.46	91.93	90.67	91.70	90.97	1.00%	262,900
Sep 18, 2024	91.08	91.72	90.55	90.79	90.06	-0.23%	290,534
Sep 17, 2024	88.69	91.36	88.64	91.00	90.27	1.89%	239,527
Sep 16, 2024	87.98	89.47	87.88	89.31	88.60	2.22%	173,281
Sep 13, 2024	85.86	87.39	85.86	87.37	86.67	2.32%	101,432
Sep 12, 2024	84.98	85.91	84.26	85.39	84.71	0.53%	211,105
Sep 11, 2024	83.85	85.40	83.39	84.94	84.26	1.70%	175,000
Sep 10, 2024	85.44	85.44	83.28	83.52	82.85	-2.03%	154,304
Sep 9, 2024	86.62	87.12	85.02	85.25	84.57	-0.68%	169,139
Sep 6, 2024	87.23	87.23	85.22	85.83	85.14	-0.73%	219,837
Sep 5, 2024	87.27	88.62	86.25	86.46	85.77	-0.62%	203,500
Sep 4, 2024	85.10	87.40	85.10	87.00	86.30	1.60%	241,947
Sep 3, 2024	83.62	86.80	83.59	85.63	84.94	1.65%	220,663
Aug 30, 2024	85.14	85.14	83.68	84.24	83.57	-1.06%	201,500
Aug 29, 2024	86.39	86.84	84.40	85.14	84.46	-2.10%	163,325
Aug 28, 2024	87.00	87.46	86.17	86.97	86.27	0.01%	110,400
Aug 27, 2024	87.68	87.82	86.47	86.96	86.26	-0.82%	121,200
Aug 26, 2024	89.51	89.51	87.28	87.68	86.98	-1.96%	80,224
Aug 23, 2024	88.62	90.54	88.49	89.43	88.71	1.86%	75,815
Aug 22, 2024	88.52	88.99	87.55	87.80	87.10	-0.46%	137,913
Aug 21, 2024	90.01	90.01	87.41	88.21	87.50	-1.53%	222,612
Aug 20, 2024	89.07	90.51	88.75	89.58	88.86	-0.10%	130,700
Aug 19, 2024	89.08	90.45	88.98	89.67	88.95	0.41%	194,804
Aug 16, 2024	90.84	90.98	88.92	89.30	88.59	-1.68%	116,803
Aug 15, 2024	90.00	91.45	89.85	90.83	90.10	1.42%	101,694
Aug 14, 2024	88.54	89.74	88.25	89.56	88.84	1.22%	80,210
Aug 13, 2024	87.64	89.23	87.64	88.48	87.77	1.62%	127,420
Aug 12, 2024	88.72	88.72	86.72	87.07	86.37	-1.16%	49,600
Aug 9, 2024	86.27	88.65	86.18	88.09	87.38	1.78%	139,600
Aug 8, 2024	86.40	87.15	86.04	86.55	85.86	0.60%	106,144
Aug 7, 2024	85.94	87.46	85.85	86.03	85.34	0.89%	86,339
Aug 6, 2024	85.26	86.00	84.80	85.27	84.59	0.01%	169,800
Aug 5, 2024	85.38	86.58	84.08	85.26	84.58	-2.59%	254,600
Aug 2, 2024	87.76	88.11	86.36	87.53	86.83	-0.89%	77,000
Aug 1, 2024	91.07	91.94	87.82	88.32	87.61	-2.33%	124,800