Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
98.76
-0.19 (-0.19%)
At close: Apr 2, 2026, 4:00 PM EDT
99.11
+0.35 (0.35%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 97.56 | 99.43 | 96.03 | 98.76 | 98.76 | -0.19% | 81,410 |
| Apr 1, 2026 | 98.29 | 99.93 | 97.47 | 98.95 | 98.95 | 1.44% | 184,910 |
| Mar 31, 2026 | 96.82 | 97.97 | 96.43 | 97.55 | 97.55 | 1.92% | 182,338 |
| Mar 30, 2026 | 96.10 | 96.56 | 95.26 | 95.71 | 95.71 | 0.15% | 83,378 |
| Mar 27, 2026 | 95.29 | 96.28 | 95.13 | 95.57 | 95.57 | 0.09% | 95,806 |
| Mar 26, 2026 | 96.48 | 96.48 | 94.27 | 95.48 | 95.48 | -1.99% | 330,220 |
| Mar 25, 2026 | 95.27 | 97.68 | 95.00 | 97.42 | 97.42 | 3.37% | 151,601 |
| Mar 24, 2026 | 92.58 | 95.14 | 92.53 | 94.24 | 94.24 | 0.74% | 183,798 |
| Mar 23, 2026 | 96.77 | 96.77 | 93.33 | 93.55 | 93.55 | -1.13% | 193,508 |
| Mar 20, 2026 | 96.90 | 96.90 | 93.49 | 94.62 | 94.62 | -2.48% | 474,759 |
| Mar 19, 2026 | 94.76 | 97.75 | 94.76 | 97.03 | 97.03 | 1.07% | 149,212 |
| Mar 18, 2026 | 96.86 | 98.00 | 95.72 | 96.00 | 96.00 | -1.42% | 205,413 |
| Mar 17, 2026 | 98.65 | 98.65 | 97.15 | 97.38 | 97.38 | -0.35% | 150,919 |
| Mar 16, 2026 | 98.10 | 98.61 | 97.26 | 97.72 | 97.72 | 0.58% | 94,744 |
| Mar 13, 2026 | 99.97 | 100.30 | 96.50 | 97.16 | 97.16 | -2.23% | 236,418 |
| Mar 12, 2026 | 101.17 | 101.17 | 99.11 | 99.38 | 99.38 | -3.09% | 139,853 |
| Mar 11, 2026 | 103.04 | 103.36 | 101.48 | 102.55 | 102.55 | -0.38% | 137,241 |
| Mar 10, 2026 | 102.88 | 104.71 | 102.69 | 102.94 | 102.94 | -0.11% | 131,260 |
| Mar 9, 2026 | 102.54 | 103.77 | 101.00 | 103.05 | 103.05 | -1.14% | 176,815 |
| Mar 6, 2026 | 104.34 | 105.68 | 103.46 | 104.24 | 104.24 | -1.21% | 102,910 |
| Mar 5, 2026 | 106.90 | 108.78 | 104.78 | 105.52 | 105.52 | -2.44% | 298,303 |
| Mar 4, 2026 | 107.15 | 108.62 | 106.00 | 108.16 | 108.16 | 2.05% | 140,629 |
| Mar 3, 2026 | 107.50 | 107.50 | 103.84 | 105.99 | 105.99 | -3.58% | 499,672 |
| Mar 2, 2026 | 110.53 | 111.01 | 109.12 | 109.92 | 109.92 | -1.11% | 155,638 |
| Feb 27, 2026 | 110.57 | 111.65 | 109.44 | 111.15 | 111.15 | 0.71% | 133,085 |
| Feb 26, 2026 | 111.70 | 111.70 | 109.00 | 110.37 | 110.37 | -0.70% | 175,436 |
| Feb 25, 2026 | 111.03 | 111.67 | 109.95 | 111.15 | 111.15 | 0.50% | 174,893 |
| Feb 24, 2026 | 109.17 | 111.45 | 106.58 | 110.60 | 110.60 | 3.84% | 353,874 |
| Feb 23, 2026 | 113.65 | 114.32 | 104.81 | 106.51 | 106.51 | -5.80% | 683,048 |
| Feb 20, 2026 | 112.54 | 113.48 | 111.31 | 113.07 | 113.07 | 0.87% | 148,568 |
| Feb 19, 2026 | 113.09 | 113.09 | 111.28 | 112.10 | 112.10 | -0.40% | 106,112 |
| Feb 18, 2026 | 113.00 | 114.03 | 112.10 | 112.55 | 112.55 | -0.18% | 153,236 |
| Feb 17, 2026 | 111.85 | 113.11 | 111.23 | 112.75 | 112.75 | 0.01% | 125,686 |
| Feb 13, 2026 | 113.62 | 114.86 | 110.84 | 112.74 | 112.74 | -1.34% | 316,417 |
| Feb 12, 2026 | 113.33 | 116.36 | 112.95 | 114.27 | 114.27 | 1.47% | 330,553 |
| Feb 11, 2026 | 113.83 | 114.07 | 111.71 | 112.62 | 112.62 | 0.15% | 166,936 |
| Feb 10, 2026 | 112.00 | 113.20 | 110.58 | 112.45 | 112.45 | 0.48% | 194,366 |
| Feb 9, 2026 | 110.43 | 111.91 | 109.26 | 111.91 | 111.91 | 0.91% | 211,096 |
| Feb 6, 2026 | 109.33 | 110.90 | 107.63 | 110.90 | 110.90 | 2.19% | 157,654 |
| Feb 5, 2026 | 105.80 | 109.20 | 104.11 | 108.52 | 108.52 | 2.79% | 272,475 |
| Feb 4, 2026 | 109.45 | 109.45 | 105.54 | 105.57 | 105.57 | -2.12% | 190,752 |
| Feb 3, 2026 | 105.56 | 108.55 | 105.56 | 107.86 | 107.86 | 2.51% | 139,180 |
| Feb 2, 2026 | 104.90 | 106.11 | 104.16 | 105.22 | 105.22 | 0.89% | 60,295 |
| Jan 30, 2026 | 103.29 | 104.92 | 103.29 | 104.29 | 104.29 | 0.27% | 124,998 |
| Jan 29, 2026 | 107.76 | 108.36 | 103.43 | 104.01 | 104.01 | -2.81% | 386,419 |
| Jan 28, 2026 | 106.53 | 108.20 | 104.47 | 107.02 | 107.02 | -1.44% | 312,714 |
| Jan 27, 2026 | 106.76 | 109.06 | 105.90 | 108.58 | 108.58 | 2.64% | 174,414 |
| Jan 26, 2026 | 106.13 | 107.98 | 105.05 | 105.79 | 105.79 | -0.69% | 163,769 |
| Jan 23, 2026 | 104.91 | 106.65 | 104.19 | 106.53 | 106.53 | 1.67% | 228,851 |
| Jan 22, 2026 | 101.50 | 104.78 | 101.50 | 104.78 | 104.78 | 2.92% | 352,070 |