The Coca-Cola Company (BMV:KO)
Mexico
· Delayed Price · Currency is MXN 1,273.08
-11.93 (-0.93%)
At close: Dec 5, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,285.01 | 1,285.26 | 1,266.01 | 1,273.08 | 1,273.08 | -0.93% | 1,778 |
| Dec 4, 2025 | 1,299.75 | 1,304.99 | 1,285.01 | 1,285.01 | 1,285.01 | -0.53% | 456 |
| Dec 3, 2025 | 1,290.99 | 1,297.00 | 1,290.99 | 1,291.83 | 1,291.83 | 0.14% | 19,921 |
| Dec 2, 2025 | 1,320.50 | 1,320.50 | 1,290.00 | 1,290.00 | 1,290.00 | -2.31% | 257 |
| Dec 1, 2025 | 1,310.04 | 1,320.51 | 1,310.04 | 1,320.51 | 1,320.51 | -1.38% | 109 |
| Nov 28, 2025 | 1,340.00 | 1,340.00 | 1,337.00 | 1,338.99 | 1,329.65 | 0.07% | 15,076 |
| Nov 26, 2025 | 1,334.01 | 1,338.00 | 1,334.01 | 1,338.00 | 1,328.67 | 0.98% | 1,530 |
| Nov 25, 2025 | 1,330.00 | 1,339.00 | 1,325.01 | 1,325.01 | 1,315.77 | -0.60% | 4,178 |
| Nov 24, 2025 | 1,340.00 | 1,340.00 | 1,326.24 | 1,333.00 | 1,323.71 | -0.89% | 222 |
| Nov 21, 2025 | 1,315.00 | 1,351.00 | 1,315.00 | 1,345.01 | 1,335.63 | 2.44% | 4,632 |
| Nov 20, 2025 | 1,297.50 | 1,312.98 | 1,290.51 | 1,312.98 | 1,303.83 | -0.15% | 4,484 |
| Nov 19, 2025 | 1,307.27 | 1,314.99 | 1,300.00 | 1,314.99 | 1,305.82 | 0.59% | 173 |
| Nov 18, 2025 | 1,300.02 | 1,307.28 | 1,299.99 | 1,307.28 | 1,298.17 | 0.56% | 324 |
| Nov 14, 2025 | 1,295.99 | 1,315.00 | 1,290.37 | 1,300.00 | 1,290.94 | -0.95% | 102 |
| Nov 13, 2025 | 1,300.01 | 1,312.50 | 1,300.01 | 1,312.50 | 1,303.35 | -0.07% | 505 |
| Nov 12, 2025 | 1,314.00 | 1,314.98 | 1,302.00 | 1,313.45 | 1,304.29 | 0.19% | 6,742 |
| Nov 11, 2025 | 1,300.00 | 1,311.00 | 1,300.00 | 1,311.00 | 1,301.86 | 1.24% | 5,654 |
| Nov 10, 2025 | 1,310.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,285.97 | -0.23% | 393 |
| Nov 7, 2025 | 1,291.01 | 1,309.00 | 1,291.00 | 1,298.01 | 1,288.96 | 1.49% | 618 |
| Nov 6, 2025 | 1,274.00 | 1,285.00 | 1,268.61 | 1,278.95 | 1,270.03 | -0.08% | 322 |
| Nov 5, 2025 | 1,282.00 | 1,282.00 | 1,275.00 | 1,279.99 | 1,271.07 | -0.16% | 976 |
| Nov 4, 2025 | 1,265.51 | 1,282.00 | 1,265.51 | 1,282.00 | 1,273.06 | 1.75% | 1,004 |
| Nov 3, 2025 | 1,271.99 | 1,271.99 | 1,250.53 | 1,260.00 | 1,251.22 | -1.64% | 100 |
| Oct 31, 2025 | 1,284.06 | 1,284.06 | 1,270.00 | 1,280.99 | 1,272.06 | 0.26% | 407 |
| Oct 30, 2025 | 1,269.01 | 1,283.00 | 1,269.01 | 1,277.68 | 1,268.77 | 1.09% | 596 |
| Oct 29, 2025 | 1,290.09 | 1,290.09 | 1,259.00 | 1,263.88 | 1,255.07 | -2.34% | 11,759 |
| Oct 28, 2025 | 1,290.00 | 1,303.00 | 1,290.00 | 1,294.11 | 1,285.09 | 0.55% | 2,423 |
| Oct 27, 2025 | 1,290.00 | 1,290.00 | 1,277.99 | 1,287.00 | 1,278.03 | -0.28% | 159 |
| Oct 24, 2025 | 1,287.00 | 1,291.31 | 1,281.01 | 1,290.59 | 1,281.59 | 0.26% | 244 |
| Oct 23, 2025 | 1,301.00 | 1,301.00 | 1,285.99 | 1,287.20 | 1,278.23 | -1.52% | 626 |
| Oct 22, 2025 | 1,311.99 | 1,319.85 | 1,305.00 | 1,307.01 | 1,297.90 | -0.22% | 1,932 |
| Oct 21, 2025 | 1,290.00 | 1,319.89 | 1,290.00 | 1,309.86 | 1,300.73 | 3.73% | 17,600 |
| Oct 20, 2025 | 1,266.07 | 1,266.07 | 1,250.00 | 1,262.70 | 1,253.90 | 0.61% | 1,097 |
| Oct 17, 2025 | 1,248.98 | 1,258.00 | 1,248.98 | 1,255.01 | 1,246.26 | 0.48% | 5,375 |
| Oct 16, 2025 | 1,238.00 | 1,249.99 | 1,238.00 | 1,249.00 | 1,240.29 | 1.12% | 244 |
| Oct 15, 2025 | 1,250.98 | 1,250.98 | 1,235.01 | 1,235.11 | 1,226.50 | -0.56% | 790 |
| Oct 14, 2025 | 1,235.01 | 1,247.99 | 1,235.01 | 1,242.01 | 1,233.35 | 0.94% | 2,157 |
| Oct 13, 2025 | 1,236.00 | 1,238.86 | 1,219.00 | 1,230.48 | 1,221.90 | -1.15% | 3,133 |
| Oct 10, 2025 | 1,225.12 | 1,247.98 | 1,225.12 | 1,244.75 | 1,236.07 | 2.11% | 789 |
| Oct 9, 2025 | 1,219.23 | 1,220.06 | 1,215.01 | 1,219.03 | 1,210.53 | 0.50% | 105 |
| Oct 8, 2025 | 1,233.48 | 1,233.48 | 1,212.03 | 1,213.00 | 1,204.54 | -1.38% | 7,539 |
| Oct 7, 2025 | 1,212.00 | 1,240.00 | 1,212.00 | 1,229.99 | 1,221.41 | 1.74% | 536 |
| Oct 6, 2025 | 1,235.00 | 1,235.00 | 1,208.13 | 1,209.01 | 1,200.58 | -1.59% | 624 |
| Oct 3, 2025 | 1,227.92 | 1,233.00 | 1,220.00 | 1,228.51 | 1,219.94 | 0.85% | 3,426 |
| Oct 2, 2025 | 1,230.01 | 1,230.01 | 1,217.00 | 1,218.14 | 1,209.65 | -0.81% | 14,483 |
| Oct 1, 2025 | 1,221.08 | 1,228.11 | 1,217.35 | 1,228.11 | 1,219.55 | 1.08% | 5,345 |
| Sep 30, 2025 | 1,217.93 | 1,220.00 | 1,215.00 | 1,215.01 | 1,206.54 | -0.09% | 567 |
| Sep 29, 2025 | 1,213.21 | 1,224.60 | 1,199.99 | 1,216.05 | 1,207.57 | 0.75% | 3,429 |
| Sep 26, 2025 | 1,223.00 | 1,223.37 | 1,204.10 | 1,207.00 | 1,198.58 | -1.31% | 1,323 |
| Sep 25, 2025 | 1,225.01 | 1,229.94 | 1,215.04 | 1,223.00 | 1,214.47 | -0.17% | 303 |