Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
83.55
+1.13 (1.37%)
Dec 5, 2024, 1:34 PM EST - Market open

KOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202481.1483.4281.1482.4282.421.10%178,551
Dec 3, 202480.4581.5879.5581.5281.521.13%146,103
Dec 2, 202479.4781.4279.4780.6180.611.23%171,544
Nov 29, 202479.2380.1079.2379.6379.630.38%96,164
Nov 27, 202478.9379.8478.6479.3379.330.20%235,570
Nov 26, 202479.7680.0578.6479.1779.17-1.11%298,825
Nov 25, 202479.5380.9279.3480.0680.061.26%296,591
Nov 22, 202477.8779.2277.5579.0679.061.46%194,232
Nov 21, 202477.7278.8377.6077.9277.92-0.09%218,150
Nov 20, 202478.6578.6877.6977.9977.99-0.89%132,750
Nov 19, 202477.6179.3077.4578.6978.691.09%147,133
Nov 18, 202477.2078.6077.2077.8477.840.36%183,503
Nov 15, 202477.7578.3377.0277.5677.560.17%207,459
Nov 14, 202478.0178.6677.0377.4377.43-1.01%397,663
Nov 13, 202480.0580.2878.1178.2278.22-2.77%327,248
Nov 12, 202481.0081.3080.0580.4580.45-1.61%135,300
Nov 11, 202482.0282.2881.3281.7781.77-0.75%119,587
Nov 8, 202482.5183.0781.5182.3982.39-0.88%138,741
Nov 7, 202482.5484.2782.3383.1283.121.16%181,623
Nov 6, 202480.5482.6478.3582.1782.171.03%220,503
Nov 5, 202480.4281.8379.3281.3381.330.94%244,181
Nov 4, 202482.0483.2680.3480.5780.57-0.93%227,310
Nov 1, 202483.4283.6181.3381.3381.33-2.45%124,916
Oct 31, 202484.5785.2183.0083.3783.37-1.83%206,766
Oct 30, 202484.2086.9983.9484.9284.920.54%190,243
Oct 29, 202485.8987.0684.3884.4684.460.07%159,189
Oct 28, 202486.6987.1684.4084.4084.40-1.70%110,621
Oct 25, 202484.1787.7684.1785.8685.861.12%173,530
Oct 24, 202485.4385.5084.5284.9184.91-0.19%109,288
Oct 23, 202484.3885.3983.5285.0785.070.51%134,669
Oct 22, 202485.6086.1084.3684.6484.64-1.84%180,921
Oct 21, 202486.3986.7985.4486.2386.23-0.70%157,661
Oct 18, 202486.9887.1785.7586.8486.84-111,873
Oct 17, 202487.0387.3485.8986.8486.84-0.57%136,112
Oct 16, 202487.6088.0186.6387.3487.340.56%125,943
Oct 15, 202486.3887.4585.9186.8586.85-0.02%196,563
Oct 14, 202486.6787.2986.0986.8786.87-0.37%87,033
Oct 11, 202487.3787.9286.5987.1987.19-0.73%160,240
Oct 10, 202485.9888.5285.9887.8387.051.56%154,984
Oct 9, 202487.2387.3286.2786.4885.71-0.81%142,997
Oct 8, 202486.6087.2585.4987.1986.420.14%150,099
Oct 7, 202489.0989.6787.0087.0786.30-2.27%81,360
Oct 4, 202487.9089.0987.9089.0988.301.53%177,910
Oct 3, 202488.2588.7687.3687.7586.97-1.67%138,156
Oct 2, 202489.8989.8988.6089.2488.45-0.13%147,683
Oct 1, 202488.7389.6988.3989.3688.570.72%97,983
Sep 30, 202489.8890.5088.2888.7287.93-1.86%212,310
Sep 27, 202491.8892.7090.1290.4089.60-1.71%158,751
Sep 26, 202490.7292.4290.7291.9791.152.20%121,955
Sep 25, 202491.7492.9889.9989.9989.19-2.37%254,474
Sep 24, 202490.3992.1790.2692.1791.352.53%229,201
Sep 23, 202489.4990.3789.0089.9089.100.17%168,651
Sep 20, 202491.4291.4889.7489.7588.95-2.13%751,243
Sep 19, 202491.4691.9390.6791.7090.891.00%262,853
Sep 18, 202491.0891.7290.5590.7989.98-0.23%290,534
Sep 17, 202488.6991.3688.6491.0090.191.89%239,527
Sep 16, 202487.9889.4787.8889.3188.522.22%173,281
Sep 13, 202485.8687.3985.8687.3786.592.32%101,432
Sep 12, 202484.9885.9184.2685.3984.630.53%211,105
Sep 11, 202483.8585.4083.3984.9484.191.70%174,991
Sep 10, 202485.4485.4483.2883.5282.78-2.03%154,304
Sep 9, 202486.6287.1285.0285.2584.49-0.68%169,139
Sep 6, 202487.2387.2385.2285.8385.07-0.73%219,837
Sep 5, 202487.2788.6286.2586.4685.69-0.62%203,469
Sep 4, 202485.1087.4085.1087.0086.231.60%241,726
Sep 3, 202483.6286.8083.5985.6384.871.65%220,663
Aug 30, 202485.1485.1483.6884.2483.49-1.06%201,477
Aug 29, 202486.3986.8484.4085.1484.38-2.10%163,325
Aug 28, 202487.0087.4686.1786.9786.200.01%110,354
Aug 27, 202487.6887.8286.4786.9686.19-0.82%121,166
Aug 26, 202489.5189.5187.2887.6886.90-1.96%80,224
Aug 23, 202488.6290.5488.4989.4388.641.86%75,815
Aug 22, 202488.5288.9987.5587.8087.02-0.46%137,913
Aug 21, 202490.0190.0187.4188.2187.43-1.53%222,612
Aug 20, 202489.0790.5188.7589.5888.79-0.10%130,698
Aug 19, 202489.0890.4588.9889.6788.870.41%194,804
Aug 16, 202490.8490.9888.9289.3088.51-1.68%116,803
Aug 15, 202490.0091.4589.8590.8390.021.42%101,694
Aug 14, 202488.5489.7488.2589.5688.771.22%80,210
Aug 13, 202487.6489.2387.6488.4887.691.62%127,420
Aug 12, 202488.7288.7286.7287.0786.30-1.16%49,568
Aug 9, 202486.2788.6586.1888.0987.311.78%139,577
Aug 8, 202486.4087.1586.0486.5585.780.60%106,144
Aug 7, 202485.9487.4685.8586.0385.270.89%86,339
Aug 6, 202485.2686.0084.8085.2784.510.01%169,785
Aug 5, 202485.3886.5884.0885.2684.50-2.59%254,600
Aug 2, 202487.7688.1186.3687.5386.75-0.89%76,957
Aug 1, 202491.0791.9487.8288.3287.54-2.33%124,782
Jul 31, 202489.7292.7789.5290.4389.631.85%325,123
Jul 30, 202488.3589.7587.1088.7988.001.13%345,839
Jul 29, 202487.2588.5586.9287.8087.020.06%294,101
Jul 26, 202484.9288.1584.6387.7586.973.33%211,486
Jul 25, 202485.9185.9184.2784.9284.17-0.72%335,125
Jul 24, 202488.5289.1085.0585.5484.78-2.62%407,689
Jul 23, 202492.7792.7787.8087.8487.06-4.92%178,535
Jul 22, 202489.6292.5189.0092.3991.574.58%255,673
Jul 19, 202487.0388.6284.4788.3487.562.97%268,110
Jul 18, 202487.8088.2285.6985.7985.03-2.29%184,807
Jul 17, 202487.0788.0086.6387.8087.02-0.26%154,041
Jul 16, 202487.0388.2486.4588.0387.252.25%102,461