Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
84.12
+0.57 (0.68%)
At close: Aug 15, 2025, 4:00 PM
85.77
+1.65 (1.96%)
After-hours: Aug 15, 2025, 7:42 PM EDT
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 83.48 | 85.00 | 83.48 | 84.12 | 84.12 | 0.68% | 135,261 |
| Aug 14, 2025 | 85.22 | 85.22 | 83.02 | 83.55 | 83.55 | -2.02% | 168,917 |
| Aug 13, 2025 | 85.19 | 85.47 | 84.23 | 85.27 | 85.27 | 0.11% | 158,905 |
| Aug 12, 2025 | 85.56 | 85.62 | 84.02 | 85.18 | 85.18 | -0.21% | 205,781 |
| Aug 11, 2025 | 84.81 | 85.46 | 84.63 | 85.36 | 85.36 | 0.84% | 157,865 |
| Aug 8, 2025 | 85.98 | 86.08 | 84.64 | 84.65 | 84.65 | -1.28% | 100,962 |
| Aug 7, 2025 | 84.25 | 85.93 | 83.81 | 85.75 | 85.75 | 2.36% | 147,257 |
| Aug 6, 2025 | 83.19 | 84.52 | 82.90 | 83.77 | 83.77 | 1.05% | 187,545 |
| Aug 5, 2025 | 82.78 | 83.61 | 82.49 | 82.90 | 82.90 | -0.31% | 149,081 |
| Aug 4, 2025 | 83.93 | 84.33 | 82.74 | 83.16 | 83.16 | -0.32% | 128,334 |
| Aug 1, 2025 | 83.52 | 84.30 | 83.04 | 83.43 | 83.43 | 0.47% | 137,881 |
| Jul 31, 2025 | 82.00 | 83.93 | 81.59 | 83.04 | 83.04 | -0.47% | 200,363 |
| Jul 30, 2025 | 83.57 | 84.38 | 82.78 | 83.43 | 83.43 | 0.25% | 220,146 |
| Jul 29, 2025 | 83.50 | 83.50 | 82.18 | 83.22 | 83.22 | -0.05% | 341,785 |
| Jul 28, 2025 | 84.69 | 85.14 | 83.01 | 83.26 | 83.26 | -2.68% | 219,190 |
| Jul 25, 2025 | 86.99 | 87.05 | 84.73 | 85.55 | 85.55 | -1.69% | 277,283 |
| Jul 24, 2025 | 85.41 | 87.44 | 85.39 | 87.02 | 87.02 | 1.64% | 178,937 |
| Jul 23, 2025 | 89.01 | 89.60 | 85.13 | 85.62 | 85.62 | -3.37% | 338,093 |
| Jul 22, 2025 | 89.78 | 90.95 | 88.61 | 88.61 | 88.61 | -1.53% | 148,250 |
| Jul 21, 2025 | 90.67 | 91.46 | 89.94 | 89.99 | 89.99 | -0.41% | 89,534 |
| Jul 18, 2025 | 91.08 | 91.73 | 90.36 | 90.36 | 90.36 | -0.78% | 213,314 |
| Jul 17, 2025 | 89.45 | 91.59 | 89.45 | 91.07 | 91.07 | 2.13% | 248,037 |
| Jul 16, 2025 | 88.64 | 89.65 | 87.99 | 89.17 | 89.17 | 0.58% | 181,887 |
| Jul 15, 2025 | 88.52 | 89.17 | 87.88 | 88.66 | 88.66 | -0.62% | 231,233 |
| Jul 14, 2025 | 89.85 | 90.08 | 88.14 | 89.21 | 88.23 | -0.39% | 235,820 |
| Jul 11, 2025 | 89.30 | 90.33 | 89.13 | 89.56 | 88.57 | -0.44% | 185,464 |
| Jul 10, 2025 | 90.03 | 90.36 | 87.49 | 89.96 | 88.97 | 0.32% | 393,445 |
| Jul 9, 2025 | 94.30 | 94.30 | 89.67 | 89.67 | 88.68 | -4.83% | 261,557 |
| Jul 8, 2025 | 97.95 | 97.95 | 93.35 | 94.22 | 93.18 | -3.85% | 256,533 |
| Jul 7, 2025 | 97.03 | 99.00 | 96.50 | 97.99 | 96.91 | 0.70% | 112,712 |
| Jul 3, 2025 | 97.38 | 97.85 | 96.59 | 97.31 | 96.24 | 0.14% | 79,577 |
| Jul 2, 2025 | 95.44 | 97.22 | 94.67 | 97.17 | 96.10 | 1.66% | 189,943 |
| Jul 1, 2025 | 96.68 | 97.50 | 95.11 | 95.58 | 94.53 | -1.19% | 243,409 |
| Jun 30, 2025 | 94.15 | 96.96 | 94.15 | 96.73 | 95.66 | 2.48% | 188,044 |
| Jun 27, 2025 | 93.71 | 95.02 | 93.35 | 94.39 | 93.35 | 1.14% | 259,173 |
| Jun 26, 2025 | 91.84 | 93.80 | 91.68 | 93.33 | 92.30 | 1.92% | 257,443 |
| Jun 25, 2025 | 93.76 | 94.15 | 91.56 | 91.57 | 90.56 | -2.74% | 210,319 |
| Jun 24, 2025 | 95.31 | 95.72 | 94.10 | 94.15 | 93.11 | -1.22% | 229,852 |
| Jun 23, 2025 | 94.49 | 97.04 | 93.32 | 95.31 | 94.26 | 0.48% | 431,548 |
| Jun 20, 2025 | 93.72 | 95.63 | 93.72 | 94.85 | 93.81 | 0.86% | 303,969 |
| Jun 18, 2025 | 95.33 | 95.44 | 94.04 | 94.04 | 93.00 | -1.10% | 229,251 |
| Jun 17, 2025 | 96.72 | 97.21 | 94.66 | 95.09 | 94.04 | -1.94% | 329,471 |
| Jun 16, 2025 | 96.87 | 98.51 | 96.87 | 96.97 | 95.90 | 0.55% | 180,335 |
| Jun 13, 2025 | 98.55 | 98.55 | 96.44 | 96.44 | 95.38 | -2.63% | 227,751 |
| Jun 12, 2025 | 98.05 | 99.50 | 97.42 | 99.04 | 97.95 | 1.02% | 391,346 |
| Jun 11, 2025 | 96.77 | 98.29 | 96.33 | 98.04 | 96.96 | 1.44% | 248,683 |
| Jun 10, 2025 | 97.95 | 98.42 | 95.72 | 96.65 | 95.59 | -1.14% | 245,966 |
| Jun 9, 2025 | 96.47 | 98.05 | 96.47 | 97.76 | 96.68 | 0.73% | 265,834 |
| Jun 6, 2025 | 97.12 | 97.23 | 95.18 | 97.05 | 95.98 | 0.15% | 240,925 |
| Jun 5, 2025 | 96.39 | 97.35 | 96.06 | 96.90 | 95.83 | 0.52% | 211,261 |