Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
90.52
-0.72 (-0.79%)
At close: Dec 5, 2025, 4:00 PM EST
92.93
+2.41 (2.67%)
After-hours: Dec 5, 2025, 7:36 PM EST
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.11 | 91.85 | 89.70 | 90.52 | 90.52 | -0.79% | 147,815 |
| Dec 4, 2025 | 90.32 | 91.42 | 89.53 | 91.24 | 91.24 | 1.51% | 172,370 |
| Dec 3, 2025 | 89.28 | 90.31 | 88.50 | 89.88 | 89.88 | 1.11% | 260,212 |
| Dec 2, 2025 | 86.68 | 88.98 | 86.68 | 88.89 | 88.89 | 1.47% | 146,329 |
| Dec 1, 2025 | 87.71 | 88.12 | 86.63 | 87.60 | 87.60 | -0.13% | 111,190 |
| Nov 28, 2025 | 88.15 | 88.15 | 86.25 | 87.71 | 87.71 | -0.23% | 88,055 |
| Nov 26, 2025 | 87.04 | 88.28 | 86.85 | 87.91 | 87.91 | 1.35% | 98,439 |
| Nov 25, 2025 | 87.34 | 87.34 | 85.38 | 86.74 | 86.74 | 0.73% | 139,234 |
| Nov 24, 2025 | 87.94 | 87.94 | 85.93 | 86.11 | 86.11 | -2.58% | 279,999 |
| Nov 21, 2025 | 87.26 | 89.20 | 87.26 | 88.39 | 88.39 | 1.01% | 149,900 |
| Nov 20, 2025 | 87.78 | 88.58 | 87.09 | 87.51 | 87.51 | -0.09% | 63,103 |
| Nov 19, 2025 | 87.71 | 88.50 | 87.49 | 87.59 | 87.59 | -0.52% | 58,622 |
| Nov 18, 2025 | 86.55 | 88.32 | 86.55 | 88.05 | 88.05 | 1.03% | 140,374 |
| Nov 17, 2025 | 87.02 | 88.42 | 86.52 | 87.15 | 87.15 | -0.93% | 59,485 |
| Nov 14, 2025 | 87.89 | 88.51 | 87.60 | 87.97 | 87.97 | -0.46% | 92,153 |
| Nov 13, 2025 | 90.05 | 90.68 | 88.06 | 88.38 | 88.38 | -1.42% | 107,571 |
| Nov 12, 2025 | 90.75 | 90.90 | 89.04 | 89.65 | 89.65 | -1.49% | 110,154 |
| Nov 11, 2025 | 89.09 | 91.19 | 88.89 | 91.01 | 91.01 | 2.75% | 98,836 |
| Nov 10, 2025 | 90.33 | 90.74 | 88.57 | 88.57 | 88.57 | -1.79% | 107,636 |
| Nov 7, 2025 | 88.82 | 90.83 | 88.65 | 90.18 | 90.18 | 1.92% | 278,231 |
| Nov 6, 2025 | 88.06 | 88.86 | 87.90 | 88.48 | 88.48 | - | 94,431 |
| Nov 5, 2025 | 86.17 | 89.24 | 86.00 | 88.48 | 88.48 | 3.18% | 175,438 |
| Nov 4, 2025 | 85.95 | 86.98 | 85.35 | 85.75 | 85.75 | -0.79% | 197,064 |
| Nov 3, 2025 | 85.69 | 87.76 | 85.56 | 86.43 | 86.43 | 0.56% | 167,006 |
| Oct 31, 2025 | 86.11 | 86.79 | 85.39 | 85.95 | 85.95 | -0.85% | 178,791 |
| Oct 30, 2025 | 85.80 | 87.95 | 85.73 | 86.69 | 86.69 | 1.00% | 187,609 |
| Oct 29, 2025 | 86.48 | 86.87 | 84.93 | 85.83 | 85.83 | -1.21% | 247,602 |
| Oct 28, 2025 | 88.11 | 88.50 | 86.87 | 86.88 | 86.88 | -1.41% | 109,155 |
| Oct 27, 2025 | 86.82 | 88.20 | 86.28 | 88.12 | 88.12 | 1.32% | 131,687 |
| Oct 24, 2025 | 84.22 | 88.33 | 84.00 | 86.97 | 86.97 | 3.08% | 132,951 |
| Oct 23, 2025 | 85.62 | 85.65 | 84.19 | 84.37 | 84.37 | -0.88% | 166,434 |
| Oct 22, 2025 | 84.46 | 85.89 | 84.04 | 85.12 | 85.12 | 1.21% | 262,999 |
| Oct 21, 2025 | 83.97 | 84.80 | 83.44 | 84.10 | 84.10 | -0.10% | 195,197 |
| Oct 20, 2025 | 85.91 | 86.00 | 83.37 | 84.18 | 84.18 | -1.90% | 403,539 |
| Oct 17, 2025 | 85.52 | 86.08 | 84.17 | 85.81 | 85.81 | 0.35% | 253,595 |
| Oct 16, 2025 | 81.65 | 85.76 | 81.65 | 85.51 | 85.51 | 5.14% | 234,125 |
| Oct 15, 2025 | 81.47 | 81.92 | 80.50 | 81.33 | 81.33 | 0.76% | 517,444 |
| Oct 14, 2025 | 80.79 | 81.76 | 80.23 | 80.72 | 80.72 | -1.48% | 421,550 |
| Oct 13, 2025 | 82.79 | 82.84 | 81.89 | 81.93 | 81.03 | -0.47% | 164,016 |
| Oct 10, 2025 | 83.50 | 83.89 | 82.27 | 82.32 | 81.42 | -0.88% | 181,932 |
| Oct 9, 2025 | 85.02 | 85.02 | 83.03 | 83.05 | 82.14 | -1.76% | 178,036 |
| Oct 8, 2025 | 82.59 | 85.00 | 82.59 | 84.54 | 83.61 | 2.85% | 320,213 |
| Oct 7, 2025 | 82.83 | 84.50 | 82.00 | 82.20 | 81.30 | -0.30% | 212,048 |
| Oct 6, 2025 | 81.27 | 83.01 | 80.31 | 82.45 | 81.54 | 1.49% | 427,372 |
| Oct 3, 2025 | 82.00 | 82.75 | 80.54 | 81.24 | 80.35 | -1.25% | 288,029 |
| Oct 2, 2025 | 82.55 | 82.55 | 80.90 | 82.27 | 81.37 | - | 208,876 |
| Oct 1, 2025 | 83.63 | 83.89 | 81.55 | 82.27 | 81.37 | -1.00% | 357,512 |
| Sep 30, 2025 | 83.50 | 84.05 | 82.73 | 83.10 | 82.19 | -0.55% | 248,812 |
| Sep 29, 2025 | 84.67 | 84.67 | 83.19 | 83.56 | 82.64 | -0.78% | 187,090 |
| Sep 26, 2025 | 83.90 | 84.86 | 83.83 | 84.22 | 83.30 | 0.67% | 122,314 |
| Sep 25, 2025 | 84.25 | 84.45 | 83.37 | 83.66 | 82.74 | -0.23% | 199,269 |
| Sep 24, 2025 | 85.68 | 85.73 | 83.82 | 83.85 | 82.93 | -2.01% | 188,603 |
| Sep 23, 2025 | 85.00 | 86.47 | 84.34 | 85.57 | 84.63 | 0.87% | 156,491 |
| Sep 22, 2025 | 84.11 | 85.23 | 83.91 | 84.83 | 83.90 | 0.50% | 122,314 |
| Sep 19, 2025 | 83.21 | 84.85 | 82.88 | 84.41 | 83.48 | 1.85% | 327,580 |
| Sep 18, 2025 | 83.87 | 84.56 | 82.84 | 82.88 | 81.97 | -1.81% | 371,997 |
| Sep 17, 2025 | 86.21 | 87.33 | 84.03 | 84.41 | 83.48 | -2.01% | 255,549 |
| Sep 16, 2025 | 87.22 | 87.36 | 85.99 | 86.14 | 85.19 | -1.33% | 92,039 |
| Sep 15, 2025 | 86.34 | 87.83 | 86.25 | 87.30 | 86.34 | 1.82% | 189,943 |
| Sep 12, 2025 | 86.87 | 86.87 | 84.99 | 85.74 | 84.80 | -1.79% | 295,811 |
| Sep 11, 2025 | 84.62 | 87.30 | 84.43 | 87.30 | 86.34 | 3.12% | 264,041 |
| Sep 10, 2025 | 83.49 | 84.70 | 83.00 | 84.66 | 83.73 | 0.95% | 203,963 |
| Sep 9, 2025 | 84.35 | 84.38 | 83.00 | 83.86 | 82.94 | -0.79% | 186,649 |
| Sep 8, 2025 | 83.43 | 84.87 | 82.71 | 84.53 | 83.60 | 1.23% | 343,081 |
| Sep 5, 2025 | 83.84 | 84.05 | 82.76 | 83.50 | 82.58 | 0.05% | 443,561 |
| Sep 4, 2025 | 81.38 | 83.83 | 81.38 | 83.46 | 82.54 | 2.73% | 291,327 |
| Sep 3, 2025 | 84.27 | 84.33 | 80.96 | 81.24 | 80.35 | -3.57% | 463,434 |
| Sep 2, 2025 | 84.70 | 85.41 | 83.87 | 84.25 | 83.32 | -0.87% | 240,191 |
| Aug 29, 2025 | 86.26 | 86.46 | 84.50 | 84.99 | 84.06 | -1.56% | 206,259 |
| Aug 28, 2025 | 86.65 | 87.15 | 86.07 | 86.34 | 85.39 | -0.51% | 181,947 |
| Aug 27, 2025 | 86.00 | 86.86 | 85.33 | 86.78 | 85.83 | 0.80% | 144,895 |
| Aug 26, 2025 | 86.02 | 86.83 | 85.58 | 86.09 | 85.14 | -0.02% | 419,080 |
| Aug 25, 2025 | 87.39 | 87.76 | 86.11 | 86.11 | 85.16 | -1.25% | 184,159 |
| Aug 22, 2025 | 85.79 | 87.59 | 85.44 | 87.20 | 86.24 | 1.94% | 219,840 |
| Aug 21, 2025 | 83.00 | 85.54 | 83.00 | 85.54 | 84.60 | 2.39% | 159,568 |
| Aug 20, 2025 | 83.35 | 84.35 | 83.19 | 83.54 | 82.62 | 0.54% | 124,407 |
| Aug 19, 2025 | 83.56 | 83.96 | 82.73 | 83.09 | 82.18 | -1.12% | 130,377 |
| Aug 18, 2025 | 84.11 | 84.82 | 83.82 | 84.03 | 83.11 | -0.11% | 143,370 |
| Aug 15, 2025 | 83.48 | 85.00 | 83.48 | 84.12 | 83.20 | 0.68% | 135,264 |
| Aug 14, 2025 | 85.22 | 85.22 | 83.02 | 83.55 | 82.63 | -2.02% | 168,917 |
| Aug 13, 2025 | 85.19 | 85.47 | 84.23 | 85.27 | 84.33 | 0.11% | 158,905 |
| Aug 12, 2025 | 85.56 | 85.62 | 84.02 | 85.18 | 84.24 | -0.21% | 205,781 |
| Aug 11, 2025 | 84.81 | 85.46 | 84.63 | 85.36 | 84.42 | 0.84% | 157,865 |
| Aug 8, 2025 | 85.98 | 86.08 | 84.64 | 84.65 | 83.72 | -1.28% | 100,962 |
| Aug 7, 2025 | 84.25 | 85.93 | 83.81 | 85.75 | 84.81 | 2.36% | 147,257 |
| Aug 6, 2025 | 83.19 | 84.52 | 82.90 | 83.77 | 82.85 | 1.05% | 187,545 |
| Aug 5, 2025 | 82.78 | 83.61 | 82.49 | 82.90 | 81.99 | -0.31% | 149,081 |
| Aug 4, 2025 | 83.93 | 84.33 | 82.74 | 83.16 | 82.25 | -0.32% | 128,334 |
| Aug 1, 2025 | 83.52 | 84.30 | 83.04 | 83.43 | 82.51 | 0.47% | 137,881 |
| Jul 31, 2025 | 82.00 | 83.93 | 81.59 | 83.04 | 82.13 | -0.47% | 200,363 |
| Jul 30, 2025 | 83.57 | 84.38 | 82.78 | 83.43 | 82.51 | 0.25% | 220,146 |
| Jul 29, 2025 | 83.50 | 83.50 | 82.18 | 83.22 | 82.31 | -0.05% | 341,785 |
| Jul 28, 2025 | 84.69 | 85.14 | 83.01 | 83.26 | 82.35 | -2.68% | 219,190 |
| Jul 25, 2025 | 86.99 | 87.05 | 84.73 | 85.55 | 84.61 | -1.69% | 277,283 |
| Jul 24, 2025 | 85.41 | 87.44 | 85.39 | 87.02 | 86.06 | 1.64% | 178,937 |
| Jul 23, 2025 | 89.01 | 89.60 | 85.13 | 85.62 | 84.68 | -3.37% | 338,093 |
| Jul 22, 2025 | 89.78 | 90.95 | 88.61 | 88.61 | 87.64 | -1.53% | 148,250 |
| Jul 21, 2025 | 90.67 | 91.46 | 89.94 | 89.99 | 89.00 | -0.41% | 89,534 |
| Jul 18, 2025 | 91.08 | 91.73 | 90.36 | 90.36 | 89.37 | -0.78% | 213,314 |
| Jul 17, 2025 | 89.45 | 91.59 | 89.45 | 91.07 | 90.07 | 2.13% | 248,037 |