Skip to main content
The Coca-Cola Company (BMV:KO)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,381.98
+19.98 (1.47%)
At close: Mar 9, 2026

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,370.751,381.981,362.021,381.981,381.981.47%133
Mar 6, 20261,360.511,362.001,360.511,362.001,362.00-0.58%91
Mar 5, 20261,370.001,372.001,365.001,370.011,370.01-0.72%4,142
Mar 4, 20261,399.081,399.081,367.271,379.991,379.99-1.78%3,434
Mar 3, 20261,391.661,409.601,390.001,405.001,405.000.94%365
Mar 2, 20261,397.381,408.371,390.001,391.891,391.89-0.72%19,852
Feb 27, 20261,400.001,402.011,393.001,402.001,402.001.08%240
Feb 26, 20261,388.491,390.701,387.001,387.001,387.000.80%125
Feb 25, 20261,381.521,386.991,370.001,376.021,376.02-0.90%1,601
Feb 24, 20261,386.051,400.001,379.731,388.471,388.47-0.33%8,150
Feb 23, 20261,359.161,393.021,359.161,393.021,393.021.98%599
Feb 20, 20261,363.001,365.991,357.011,365.991,365.990.25%136
Feb 19, 20261,365.001,366.001,355.691,362.531,362.53-0.20%492
Feb 18, 20261,360.001,365.501,354.191,365.291,365.290.39%332
Feb 17, 20261,345.001,365.001,345.001,359.991,359.990.74%583
Feb 13, 20261,360.161,360.161,344.001,350.001,350.00-1.24%358
Feb 12, 20261,358.981,380.001,358.981,367.001,367.000.85%422
Feb 11, 20261,313.001,358.001,312.511,355.531,355.532.91%54,900
Feb 10, 20261,334.991,334.991,312.001,317.171,317.17-1.97%20,793
Feb 9, 20261,344.421,353.731,336.341,343.611,343.61-1.21%16,893
Feb 6, 20261,370.001,370.001,354.011,360.001,360.00-0.87%976
Feb 5, 20261,355.001,372.001,348.001,372.001,372.001.82%17,944
Feb 4, 20261,322.701,353.001,322.701,347.501,347.501.87%2,578
Feb 3, 20261,315.001,335.001,311.991,322.711,322.711.29%17,065
Jan 30, 20261,273.241,305.851,273.241,305.851,305.853.31%502
Jan 29, 20261,267.001,275.001,264.001,264.001,264.001.09%2,631
Jan 28, 20261,261.331,261.331,250.381,250.381,250.38-0.76%1,670
Jan 27, 20261,262.501,266.491,260.001,260.001,260.00-0.24%476
Jan 26, 20261,270.001,270.001,261.001,263.001,263.00-0.14%153
Jan 23, 20261,248.721,266.001,248.721,264.731,264.730.78%307
Jan 22, 20261,250.431,258.491,250.431,255.001,255.00-0.24%263
Jan 21, 20261,262.001,262.001,239.991,257.991,257.990.01%5,374
Jan 20, 20261,233.471,263.001,233.471,257.861,257.860.46%448
Jan 19, 20261,252.081,252.081,252.061,252.061,252.060.81%74
Jan 16, 20261,273.151,273.151,241.121,242.001,242.00-0.24%776
Jan 15, 20261,274.991,286.001,245.001,245.011,245.01-1.78%10,116
Jan 14, 20261,265.541,274.991,265.501,267.611,267.610.99%783
Jan 13, 20261,259.001,265.301,254.001,255.131,255.13-0.41%1,318
Jan 12, 20261,266.471,272.801,260.311,260.331,260.33-0.57%198
Jan 9, 20261,250.001,267.501,248.991,267.501,267.501.81%5,349
Jan 8, 20261,212.001,249.991,212.001,245.001,245.002.13%836
Jan 7, 20261,219.201,220.001,210.001,218.991,218.990.16%936
Jan 6, 20261,221.551,224.971,215.001,217.001,217.00-0.25%767
Jan 5, 20261,222.001,229.691,216.501,220.001,220.00-1.22%509
Jan 2, 20261,260.001,261.491,235.011,235.011,235.01-1.98%188
Dec 31, 20251,260.761,261.491,257.201,260.001,260.00-0.06%676
Dec 30, 20251,269.991,269.991,255.001,260.761,260.760.06%643
Dec 29, 20251,257.231,262.011,257.231,259.971,259.970.88%123
Dec 26, 20251,259.101,259.101,247.001,249.011,249.01-0.74%318
Dec 24, 20251,258.991,259.001,258.001,258.331,258.330.36%51
Dec 23, 20251,255.891,261.991,250.021,253.831,253.83-0.57%2,869
Dec 22, 20251,255.221,262.821,255.011,261.001,261.00-0.65%3,892
Dec 19, 20251,271.001,275.001,265.001,269.191,269.190.33%3,207
Dec 18, 20251,269.741,277.471,264.801,265.001,265.00-0.24%274
Dec 17, 20251,269.631,277.661,268.001,268.011,268.01-0.07%241
Dec 16, 20251,295.001,295.001,265.011,268.911,268.91-0.63%209
Dec 15, 20251,250.001,285.001,250.001,277.001,277.002.90%39,864
Dec 11, 20251,275.511,275.511,241.001,241.001,241.00-2.48%302
Dec 10, 20251,280.001,280.001,272.501,272.501,272.50-0.21%1,256
Dec 9, 20251,280.001,280.371,272.311,275.141,275.14-0.77%20,213
Dec 8, 20251,271.011,285.001,271.011,285.001,285.000.94%4,264
Dec 5, 20251,285.011,285.261,266.011,273.081,273.08-0.93%1,778
Dec 4, 20251,299.751,304.991,285.011,285.011,285.01-0.53%456
Dec 3, 20251,290.991,297.001,290.991,291.831,291.830.14%19,921
Dec 2, 20251,320.501,320.501,290.001,290.001,290.00-2.31%257
Dec 1, 20251,310.041,320.511,310.041,320.511,320.51-1.38%109
Nov 28, 20251,340.001,340.001,337.001,338.991,329.650.07%15,076
Nov 26, 20251,334.011,338.001,334.011,338.001,328.670.98%1,530
Nov 25, 20251,330.001,339.001,325.011,325.011,315.77-0.60%4,178
Nov 24, 20251,340.001,340.001,326.241,333.001,323.71-0.89%222
Nov 21, 20251,315.001,351.001,315.001,345.011,335.632.44%4,632
Nov 20, 20251,297.501,312.981,290.511,312.981,303.83-0.15%4,484
Nov 19, 20251,307.271,314.991,300.001,314.991,305.820.59%173
Nov 18, 20251,300.021,307.281,299.991,307.281,298.170.56%324
Nov 14, 20251,295.991,315.001,290.371,300.001,290.94-0.95%102
Nov 13, 20251,300.011,312.501,300.011,312.501,303.35-0.07%505
Nov 12, 20251,314.001,314.981,302.001,313.451,304.290.19%6,742
Nov 11, 20251,300.001,311.001,300.001,311.001,301.861.24%5,654
Nov 10, 20251,310.001,310.001,280.001,295.001,285.97-0.23%393
Nov 7, 20251,291.011,309.001,291.001,298.011,288.961.49%618
Nov 6, 20251,274.001,285.001,268.611,278.951,270.03-0.08%322
Nov 5, 20251,282.001,282.001,275.001,279.991,271.07-0.16%976
Nov 4, 20251,265.511,282.001,265.511,282.001,273.061.75%1,004
Nov 3, 20251,271.991,271.991,250.531,260.001,251.22-1.64%100
Oct 31, 20251,284.061,284.061,270.001,280.991,272.060.26%407
Oct 30, 20251,269.011,283.001,269.011,277.681,268.771.09%596
Oct 29, 20251,290.091,290.091,259.001,263.881,255.07-2.34%11,759
Oct 28, 20251,290.001,303.001,290.001,294.111,285.090.55%2,423
Oct 27, 20251,290.001,290.001,277.991,287.001,278.03-0.28%159
Oct 24, 20251,287.001,291.311,281.011,290.591,281.590.26%244
Oct 23, 20251,301.001,301.001,285.991,287.201,278.23-1.52%626
Oct 22, 20251,311.991,319.851,305.001,307.011,297.90-0.22%1,932
Oct 21, 20251,290.001,319.891,290.001,309.861,300.733.73%17,600
Oct 20, 20251,266.071,266.071,250.001,262.701,253.900.61%1,097
Oct 17, 20251,248.981,258.001,248.981,255.011,246.260.48%5,375
Oct 16, 20251,238.001,249.991,238.001,249.001,240.291.12%244
Oct 15, 20251,250.981,250.981,235.011,235.111,226.50-0.56%790
Oct 14, 20251,235.011,247.991,235.011,242.011,233.350.94%2,157
Oct 13, 20251,236.001,238.861,219.001,230.481,221.90-1.15%3,133
Oct 10, 20251,225.121,247.981,225.121,244.751,236.072.11%789