Skip to main content
The Coca-Cola Company (BMV:KO)
Mexico flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251,219.231,220.061,215.011,219.031,210.530.50%105
Oct 8, 20251,233.481,233.481,212.031,213.001,204.54-1.38%7,539
Oct 7, 20251,212.001,240.001,212.001,229.991,221.411.74%536
Oct 6, 20251,235.001,235.001,208.131,209.011,200.58-1.59%624
Oct 3, 20251,227.921,233.001,220.001,228.511,219.940.85%3,426
Oct 2, 20251,230.011,230.011,217.001,218.141,209.65-0.81%14,483
Oct 1, 20251,221.081,228.111,217.351,228.111,219.551.08%5,345
Sep 30, 20251,217.931,220.001,215.001,215.011,206.54-0.09%567
Sep 29, 20251,213.211,224.601,199.991,216.051,207.570.75%3,429
Sep 26, 20251,223.001,223.371,204.101,207.001,198.58-1.31%1,323
Sep 25, 20251,225.011,229.941,215.041,223.001,214.47-0.17%303
Sep 24, 20251,230.001,234.791,225.111,225.111,216.570.07%454
Sep 23, 20251,224.901,225.101,210.001,224.301,215.760.68%693
Sep 22, 20251,224.501,224.501,216.001,216.001,207.52-0.81%760
Sep 19, 20251,225.001,225.991,217.001,225.981,217.430.49%470
Sep 18, 20251,234.691,234.691,219.121,220.001,211.49-0.50%595
Sep 17, 20251,222.111,230.001,216.001,226.131,217.580.83%1,321
Sep 15, 20251,236.001,236.001,210.011,216.031,207.55-1.77%1,263
Sep 12, 20251,250.501,251.101,236.001,238.001,220.00-1.02%862
Sep 11, 20251,260.001,263.001,250.001,250.731,232.55-0.74%598
Sep 10, 20251,268.001,268.001,250.001,260.001,241.68-0.52%4,819
Sep 9, 20251,260.001,269.991,260.001,266.541,248.130.92%212
Sep 8, 20251,275.781,276.991,255.001,255.001,236.76-1.34%1,524
Sep 5, 20251,275.001,282.001,272.001,272.001,253.51-0.69%715
Sep 4, 20251,295.001,295.001,278.001,280.811,262.19-0.56%2,584
Sep 3, 20251,305.001,305.001,260.001,288.001,269.28-0.08%3,177
Sep 2, 20251,287.011,306.991,282.101,289.001,270.26-4.16%4,450
Sep 1, 20251,292.681,345.001,292.681,345.001,325.454.54%50
Aug 29, 20251,275.831,288.001,275.831,286.651,267.950.85%418
Aug 28, 20251,283.001,283.001,275.001,275.801,257.25-0.59%411
Aug 27, 20251,282.011,288.881,281.861,283.331,264.670.13%168
Aug 26, 20251,282.011,285.091,280.821,281.611,262.98-0.42%562
Aug 25, 20251,305.001,305.001,285.501,287.001,268.29-1.38%366
Aug 22, 20251,314.001,320.571,305.001,305.001,286.03-1.73%225
Aug 21, 20251,325.001,332.631,325.001,327.991,308.680.23%151
Aug 20, 20251,345.001,345.001,325.001,325.001,305.740.28%182
Aug 19, 20251,311.001,321.321,308.411,321.241,302.031.52%1,720
Aug 18, 20251,317.751,317.771,295.011,301.481,282.56-1.23%44,220
Aug 15, 20251,307.001,320.991,305.951,317.751,298.590.75%40,770
Aug 14, 20251,312.011,312.011,308.001,308.001,288.98-0.09%83,261
Aug 13, 20251,313.001,322.171,309.001,309.211,290.18-0.29%430
Aug 12, 20251,314.171,320.751,310.001,313.001,293.91-0.76%1,072
Aug 11, 20251,310.001,323.011,310.001,323.011,303.781.46%79,529
Aug 8, 20251,308.801,310.391,300.021,304.001,285.04-0.99%262
Aug 7, 20251,298.151,317.001,298.151,317.001,297.852.09%221
Aug 6, 20251,290.011,290.031,290.011,290.031,271.28-0.38%65
Aug 5, 20251,299.991,300.001,295.001,295.001,276.17-0.77%211
Aug 4, 20251,297.611,305.001,285.011,305.001,286.030.57%300
Aug 1, 20251,285.011,305.001,285.011,297.611,278.750.98%82
Jul 31, 20251,293.001,293.001,282.321,285.001,266.32-0.62%180
Jul 30, 20251,300.001,300.761,293.001,293.001,274.20-0.07%6,432
Jul 29, 20251,287.401,299.601,287.401,293.951,275.141.24%211
Jul 28, 20251,280.011,286.851,276.251,278.161,259.58-0.22%2,040
Jul 25, 20251,280.131,281.001,277.011,281.001,262.38-0.13%458
Jul 24, 20251,283.411,289.541,281.061,282.651,264.000.21%17,311
Jul 23, 20251,295.881,295.881,277.991,279.991,261.38-1.23%436
Jul 22, 20251,300.101,305.001,290.381,295.881,277.04-1.66%2,807
Jul 21, 20251,312.251,317.751,307.651,317.741,298.580.59%134
Jul 18, 20251,322.001,322.001,310.001,310.001,290.96-0.87%777
Jul 17, 20251,309.151,321.561,309.121,321.561,302.351.66%156
Jul 16, 20251,302.001,302.001,291.391,300.001,281.10-0.61%295