Coca-Cola FEMSA, S.A.B. de C.V. (KOF)

Coca-Cola FEMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	106.61	109.76	105.72	107.45	107.45	0.66%	198,635
Jun 16, 2026	107.94	109.19	106.11	106.75	106.75	-0.56%	189,691
Jun 15, 2026	109.75	110.14	106.84	107.35	107.35	-1.49%	88,590
Jun 12, 2026	107.83	110.19	107.83	108.97	108.97	1.71%	101,916
Jun 11, 2026	105.03	107.58	104.62	107.14	107.14	2.81%	144,183
Jun 10, 2026	104.52	105.53	104.14	104.21	104.21	-0.13%	97,475
Jun 9, 2026	105.92	106.33	103.00	104.35	104.35	-0.38%	161,715
Jun 8, 2026	106.61	106.99	104.63	104.75	104.75	-1.62%	120,170
Jun 5, 2026	106.80	107.35	105.67	106.47	106.47	-0.31%	105,997
Jun 4, 2026	108.15	108.15	106.47	106.80	106.80	-0.77%	115,599
Jun 3, 2026	107.87	108.85	107.38	107.63	107.63	-1.04%	105,932
Jun 2, 2026	107.18	109.72	107.18	108.76	108.76	1.97%	52,740
Jun 1, 2026	107.09	107.36	105.36	106.66	106.66	-0.84%	142,001
May 29, 2026	107.00	108.61	105.92	107.56	107.56	0.24%	142,174
May 28, 2026	110.39	110.94	106.90	107.30	107.30	-2.37%	158,320
May 27, 2026	109.28	110.00	108.72	109.90	109.90	1.20%	101,515
May 26, 2026	108.40	109.05	107.40	108.60	108.60	1.32%	87,616
May 22, 2026	107.14	107.67	105.94	107.19	107.19	0.05%	82,186
May 21, 2026	106.04	109.02	105.95	107.14	107.14	0.59%	143,236
May 20, 2026	105.91	108.61	105.71	106.51	106.51	0.96%	140,124
May 19, 2026	105.20	106.44	104.48	105.50	105.50	-0.31%	70,869
May 18, 2026	105.01	105.86	104.35	105.83	105.83	1.42%	127,375
May 15, 2026	104.42	105.05	103.46	104.35	104.35	-0.51%	128,865
May 14, 2026	106.56	107.51	104.56	104.89	104.89	-0.99%	146,075
May 13, 2026	105.73	107.39	105.66	105.94	105.94	0.46%	133,094
May 12, 2026	104.86	105.80	103.79	105.46	105.46	0.22%	87,497
May 11, 2026	106.05	106.97	104.11	105.23	105.23	-0.51%	139,047
May 8, 2026	107.35	107.92	105.11	105.77	105.77	-0.34%	94,367
May 7, 2026	107.18	108.22	106.03	106.13	106.13	-0.77%	134,028
May 6, 2026	108.34	108.34	106.54	106.95	106.95	0.35%	130,647
May 5, 2026	101.85	108.28	101.44	106.58	106.58	5.32%	377,978
May 4, 2026	101.29	102.76	101.01	101.20	101.20	-0.50%	257,438
May 1, 2026	101.52	102.29	101.23	101.71	101.71	0.13%	67,268
Apr 30, 2026	100.15	101.60	99.98	101.58	101.58	2.59%	211,417
Apr 29, 2026	98.55	100.88	97.68	99.02	99.02	-2.04%	306,647
Apr 28, 2026	100.94	102.13	99.33	101.08	101.08	0.39%	199,377
Apr 27, 2026	102.49	102.59	100.69	100.69	100.69	-1.55%	184,820
Apr 24, 2026	102.25	102.53	101.14	102.28	102.28	0.43%	102,767
Apr 23, 2026	100.79	102.30	100.69	101.84	101.84	1.48%	289,680
Apr 22, 2026	101.62	101.71	100.11	100.35	100.35	-0.57%	93,567
Apr 21, 2026	101.75	102.48	100.49	100.93	100.93	-1.25%	82,979
Apr 20, 2026	102.95	102.95	101.80	102.21	102.21	-0.72%	83,276
Apr 17, 2026	103.21	104.25	102.94	103.94	102.95	1.33%	82,401
Apr 16, 2026	103.14	103.14	101.49	102.58	101.60	-0.61%	112,038
Apr 15, 2026	102.70	104.01	102.13	103.21	102.23	0.36%	151,812
Apr 14, 2026	105.66	105.66	102.68	102.84	101.86	-1.95%	114,456
Apr 13, 2026	104.45	105.05	103.52	104.88	103.88	0.14%	113,494
Apr 10, 2026	105.67	106.45	103.82	104.73	103.73	-0.86%	173,071
Apr 9, 2026	103.65	107.15	103.65	105.64	104.63	1.33%	150,218
Apr 8, 2026	101.63	104.63	101.36	104.25	103.26	5.44%	230,289

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.