Skip to main content
The Coca-Cola Company (BMV:KO)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,316.00
-18.00 (-1.35%)
At close: Apr 27, 2026

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,327.081,327.081,316.001,316.001,316.00-1.35%387
Apr 24, 20261,334.991,338.971,331.001,334.001,334.000.32%4,570
Apr 23, 20261,318.991,335.001,318.991,329.731,329.732.41%462
Apr 22, 20261,319.001,319.001,293.761,298.451,298.450.11%7,918
Apr 21, 20261,307.001,310.001,295.511,297.001,297.00-1.37%148
Apr 20, 20261,314.001,328.991,306.001,315.001,315.000.08%369
Apr 17, 20261,293.671,324.001,290.001,314.001,314.001.58%10,843
Apr 16, 20261,295.001,310.001,292.011,293.611,293.61-0.87%5,566
Apr 15, 20261,319.561,319.561,295.011,304.991,304.99-0.61%427
Apr 14, 20261,319.981,319.991,313.001,313.001,313.00-0.53%22,934
Apr 13, 20261,327.011,327.011,310.001,319.991,319.99-2.25%2,122
Apr 10, 20261,350.341,350.341,345.021,350.341,350.34-0.34%137
Apr 9, 20261,360.001,360.001,352.991,355.001,355.001.50%70
Apr 8, 20261,336.021,336.021,328.001,335.011,335.01-0.67%6,451
Apr 7, 20261,358.301,367.121,344.001,344.001,344.00-1.55%7,688
Apr 6, 20261,355.001,371.991,355.001,365.131,365.130.22%3,931
Apr 1, 20261,369.001,369.001,351.131,362.141,362.14-0.50%437
Mar 31, 20261,391.921,391.921,369.001,369.001,369.00-1.16%156
Mar 30, 20261,360.991,386.921,360.991,385.001,385.002.21%7,978
Mar 27, 20261,341.931,367.001,341.931,355.001,355.000.95%224
Mar 26, 20261,340.001,342.501,340.001,342.311,342.310.17%143
Mar 25, 20261,320.001,340.001,320.001,340.001,340.00-0.37%183
Mar 24, 20261,334.001,345.001,334.001,344.991,344.990.78%194
Mar 23, 20261,328.001,344.001,328.001,334.641,334.64-0.82%256
Mar 20, 20261,352.401,352.401,338.891,345.631,345.630.20%129
Mar 19, 20261,355.041,359.991,343.001,343.001,343.00-0.89%2,045
Mar 18, 20261,365.681,365.681,355.001,355.001,355.00-1.94%88
Mar 17, 20261,379.141,384.991,375.001,381.871,381.87-0.31%166
Mar 13, 20261,395.001,395.001,386.001,386.101,386.10-0.47%14,313
Mar 12, 20261,375.001,392.601,375.001,392.601,383.151.58%1,585
Mar 11, 20261,355.001,372.001,355.001,371.001,361.70-0.30%2,358
Mar 10, 20261,362.021,375.061,358.001,375.061,365.73-0.50%104
Mar 9, 20261,370.751,381.981,362.021,381.981,372.611.47%141
Mar 6, 20261,360.511,362.001,360.511,362.001,352.76-0.58%91
Mar 5, 20261,370.001,372.001,365.001,370.011,360.72-0.72%4,142
Mar 4, 20261,399.081,399.081,367.271,379.991,370.63-1.78%3,434
Mar 3, 20261,391.661,409.601,390.001,405.001,395.470.94%365
Mar 2, 20261,397.381,408.371,390.001,391.891,382.45-0.72%19,852
Feb 27, 20261,400.001,402.011,393.001,402.001,392.491.08%240
Feb 26, 20261,388.491,390.701,387.001,387.001,377.590.80%125
Feb 25, 20261,381.521,386.991,370.001,376.021,366.69-0.90%1,601
Feb 24, 20261,386.051,400.001,379.731,388.471,379.05-0.33%8,150
Feb 23, 20261,359.161,393.021,359.161,393.021,383.571.98%599
Feb 20, 20261,363.001,365.991,357.011,365.991,356.720.25%136
Feb 19, 20261,365.001,366.001,355.691,362.531,353.29-0.20%492
Feb 18, 20261,360.001,365.501,354.191,365.291,356.030.39%332
Feb 17, 20261,345.001,365.001,345.001,359.991,350.770.74%583
Feb 13, 20261,360.161,360.161,344.001,350.001,340.84-1.24%358
Feb 12, 20261,358.981,380.001,358.981,367.001,357.730.85%422
Feb 11, 20261,313.001,358.001,312.511,355.531,346.342.91%54,900
Feb 10, 20261,334.991,334.991,312.001,317.171,308.24-1.97%20,793
Feb 9, 20261,344.421,353.731,336.341,343.611,334.50-1.21%16,893
Feb 6, 20261,370.001,370.001,354.011,360.001,350.78-0.87%976
Feb 5, 20261,355.001,372.001,348.001,372.001,362.691.82%17,944
Feb 4, 20261,322.701,353.001,322.701,347.501,338.361.87%2,578
Feb 3, 20261,315.001,335.001,311.991,322.711,313.741.29%17,065
Jan 30, 20261,273.241,305.851,273.241,305.851,296.993.31%502
Jan 29, 20261,267.001,275.001,264.001,264.001,255.431.09%2,631
Jan 28, 20261,261.331,261.331,250.381,250.381,241.90-0.76%1,670
Jan 27, 20261,262.501,266.491,260.001,260.001,251.45-0.24%476
Jan 26, 20261,270.001,270.001,261.001,263.001,254.43-0.14%153
Jan 23, 20261,248.721,266.001,248.721,264.731,256.150.78%307
Jan 22, 20261,250.431,258.491,250.431,255.001,246.49-0.24%263
Jan 21, 20261,262.001,262.001,239.991,257.991,249.460.01%5,374
Jan 20, 20261,233.471,263.001,233.471,257.861,249.330.46%448
Jan 19, 20261,252.081,252.081,252.061,252.061,243.570.81%74
Jan 16, 20261,273.151,273.151,241.121,242.001,233.58-0.24%776
Jan 15, 20261,274.991,286.001,245.001,245.011,236.57-1.78%10,116
Jan 14, 20261,265.541,274.991,265.501,267.611,259.010.99%783
Jan 13, 20261,259.001,265.301,254.001,255.131,246.62-0.41%1,318
Jan 12, 20261,266.471,272.801,260.311,260.331,251.78-0.57%198
Jan 9, 20261,250.001,267.501,248.991,267.501,258.901.81%5,349
Jan 8, 20261,212.001,249.991,212.001,245.001,236.562.13%836
Jan 7, 20261,219.201,220.001,210.001,218.991,210.720.16%936
Jan 6, 20261,221.551,224.971,215.001,217.001,208.75-0.25%767
Jan 5, 20261,222.001,229.691,216.501,220.001,211.72-1.22%509
Jan 2, 20261,260.001,261.491,235.011,235.011,226.63-1.98%188
Dec 31, 20251,260.761,261.491,257.201,260.001,251.45-0.06%676
Dec 30, 20251,269.991,269.991,255.001,260.761,252.210.06%643
Dec 29, 20251,257.231,262.011,257.231,259.971,251.420.88%123
Dec 26, 20251,259.101,259.101,247.001,249.011,240.54-0.74%318
Dec 24, 20251,258.991,259.001,258.001,258.331,249.790.36%51
Dec 23, 20251,255.891,261.991,250.021,253.831,245.33-0.57%2,869
Dec 22, 20251,255.221,262.821,255.011,261.001,252.45-0.65%3,892
Dec 19, 20251,271.001,275.001,265.001,269.191,260.580.33%3,207
Dec 18, 20251,269.741,277.471,264.801,265.001,256.42-0.24%274
Dec 17, 20251,269.631,277.661,268.001,268.011,259.41-0.07%241
Dec 16, 20251,295.001,295.001,265.011,268.911,260.30-0.63%209
Dec 15, 20251,250.001,285.001,250.001,277.001,268.342.90%39,864
Dec 11, 20251,275.511,275.511,241.001,241.001,232.58-2.48%302
Dec 10, 20251,280.001,280.001,272.501,272.501,263.87-0.21%1,256
Dec 9, 20251,280.001,280.371,272.311,275.141,266.49-0.77%20,213
Dec 8, 20251,271.011,285.001,271.011,285.001,276.280.94%4,264
Dec 5, 20251,285.011,285.261,266.011,273.081,264.44-0.93%1,778
Dec 4, 20251,299.751,304.991,285.011,285.011,276.29-0.53%456
Dec 3, 20251,290.991,297.001,290.991,291.831,283.070.14%19,921
Dec 2, 20251,320.501,320.501,290.001,290.001,281.25-2.31%257
Dec 1, 20251,310.041,320.511,310.041,320.511,311.55-1.38%109
Nov 28, 20251,340.001,340.001,337.001,338.991,320.640.07%15,076
Nov 26, 20251,334.011,338.001,334.011,338.001,319.660.98%1,530