Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
103.05
-1.19 (-1.14%)
At close: Mar 9, 2026, 4:00 PM EDT
101.07
-1.98 (-1.92%)
After-hours: Mar 9, 2026, 7:05 PM EDT
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.54 | 103.77 | 101.00 | 103.05 | 103.05 | -1.14% | 176,815 |
| Mar 6, 2026 | 104.34 | 105.68 | 103.46 | 104.24 | 104.24 | -1.21% | 102,910 |
| Mar 5, 2026 | 106.90 | 108.78 | 104.78 | 105.52 | 105.52 | -2.44% | 298,303 |
| Mar 4, 2026 | 107.15 | 108.62 | 106.00 | 108.16 | 108.16 | 2.05% | 140,629 |
| Mar 3, 2026 | 107.50 | 107.50 | 103.84 | 105.99 | 105.99 | -3.58% | 499,672 |
| Mar 2, 2026 | 110.53 | 111.01 | 109.12 | 109.92 | 109.92 | -1.11% | 155,638 |
| Feb 27, 2026 | 110.57 | 111.65 | 109.44 | 111.15 | 111.15 | 0.71% | 133,085 |
| Feb 26, 2026 | 111.70 | 111.70 | 109.00 | 110.37 | 110.37 | -0.70% | 175,436 |
| Feb 25, 2026 | 111.03 | 111.67 | 109.95 | 111.15 | 111.15 | 0.50% | 174,893 |
| Feb 24, 2026 | 109.17 | 111.45 | 106.58 | 110.60 | 110.60 | 3.84% | 353,874 |
| Feb 23, 2026 | 113.65 | 114.32 | 104.81 | 106.51 | 106.51 | -5.80% | 683,048 |
| Feb 20, 2026 | 112.54 | 113.48 | 111.31 | 113.07 | 113.07 | 0.87% | 148,568 |
| Feb 19, 2026 | 113.09 | 113.09 | 111.28 | 112.10 | 112.10 | -0.40% | 106,112 |
| Feb 18, 2026 | 113.00 | 114.03 | 112.10 | 112.55 | 112.55 | -0.18% | 153,236 |
| Feb 17, 2026 | 111.85 | 113.11 | 111.23 | 112.75 | 112.75 | 0.01% | 125,686 |
| Feb 13, 2026 | 113.62 | 114.86 | 110.84 | 112.74 | 112.74 | -1.34% | 316,417 |
| Feb 12, 2026 | 113.33 | 116.36 | 112.95 | 114.27 | 114.27 | 1.47% | 330,553 |
| Feb 11, 2026 | 113.83 | 114.07 | 111.71 | 112.62 | 112.62 | 0.15% | 166,936 |
| Feb 10, 2026 | 112.00 | 113.20 | 110.58 | 112.45 | 112.45 | 0.48% | 194,366 |
| Feb 9, 2026 | 110.43 | 111.91 | 109.26 | 111.91 | 111.91 | 0.91% | 211,096 |
| Feb 6, 2026 | 109.33 | 110.90 | 107.63 | 110.90 | 110.90 | 2.19% | 157,654 |
| Feb 5, 2026 | 105.80 | 109.20 | 104.11 | 108.52 | 108.52 | 2.79% | 272,475 |
| Feb 4, 2026 | 109.45 | 109.45 | 105.54 | 105.57 | 105.57 | -2.12% | 190,752 |
| Feb 3, 2026 | 105.56 | 108.55 | 105.56 | 107.86 | 107.86 | 2.51% | 139,180 |
| Feb 2, 2026 | 104.90 | 106.11 | 104.16 | 105.22 | 105.22 | 0.89% | 60,295 |
| Jan 30, 2026 | 103.29 | 104.92 | 103.29 | 104.29 | 104.29 | 0.27% | 124,998 |
| Jan 29, 2026 | 107.76 | 108.36 | 103.43 | 104.01 | 104.01 | -2.81% | 386,419 |
| Jan 28, 2026 | 106.53 | 108.20 | 104.47 | 107.02 | 107.02 | -1.44% | 312,714 |
| Jan 27, 2026 | 106.76 | 109.06 | 105.90 | 108.58 | 108.58 | 2.64% | 174,414 |
| Jan 26, 2026 | 106.13 | 107.98 | 105.05 | 105.79 | 105.79 | -0.69% | 163,769 |
| Jan 23, 2026 | 104.91 | 106.65 | 104.19 | 106.53 | 106.53 | 1.67% | 228,851 |
| Jan 22, 2026 | 101.50 | 104.78 | 101.50 | 104.78 | 104.78 | 2.92% | 352,070 |
| Jan 21, 2026 | 100.48 | 102.20 | 99.92 | 101.81 | 101.81 | 1.96% | 115,962 |
| Jan 20, 2026 | 98.49 | 99.96 | 97.45 | 99.85 | 99.85 | 0.60% | 340,336 |
| Jan 16, 2026 | 100.80 | 101.57 | 97.71 | 99.25 | 99.25 | -1.88% | 448,285 |
| Jan 15, 2026 | 101.33 | 102.68 | 100.20 | 101.15 | 101.15 | 0.29% | 190,311 |
| Jan 14, 2026 | 100.00 | 101.61 | 99.97 | 100.86 | 100.86 | 0.66% | 155,461 |
| Jan 13, 2026 | 99.13 | 100.29 | 98.92 | 100.20 | 100.20 | 0.95% | 128,010 |
| Jan 12, 2026 | 98.71 | 100.63 | 98.09 | 99.26 | 99.26 | 0.81% | 259,874 |
| Jan 9, 2026 | 96.50 | 98.46 | 96.27 | 98.46 | 98.46 | 2.53% | 147,428 |
| Jan 8, 2026 | 94.98 | 96.10 | 94.19 | 96.03 | 96.03 | 1.43% | 93,501 |
| Jan 7, 2026 | 94.83 | 95.56 | 93.66 | 94.68 | 94.68 | -0.16% | 157,820 |
| Jan 6, 2026 | 94.81 | 95.61 | 94.41 | 94.83 | 94.83 | 0.79% | 106,108 |
| Jan 5, 2026 | 94.74 | 95.79 | 93.85 | 94.09 | 94.09 | -0.79% | 194,400 |
| Jan 2, 2026 | 95.00 | 96.87 | 94.56 | 94.84 | 94.84 | 0.14% | 84,167 |
| Dec 31, 2025 | 95.12 | 95.43 | 94.50 | 94.71 | 94.71 | -0.38% | 45,195 |
| Dec 30, 2025 | 96.15 | 96.25 | 94.83 | 95.07 | 95.07 | -0.74% | 67,753 |
| Dec 29, 2025 | 96.49 | 97.21 | 95.77 | 95.78 | 95.78 | -0.90% | 71,859 |
| Dec 26, 2025 | 96.45 | 96.97 | 95.91 | 96.65 | 96.65 | 0.87% | 51,655 |
| Dec 24, 2025 | 96.01 | 96.53 | 95.21 | 95.82 | 95.82 | -0.42% | 61,718 |
| Dec 23, 2025 | 94.97 | 97.38 | 94.60 | 96.22 | 96.22 | 1.82% | 160,001 |
| Dec 22, 2025 | 94.13 | 94.95 | 92.90 | 94.50 | 94.50 | -0.48% | 197,777 |
| Dec 19, 2025 | 92.11 | 97.07 | 91.45 | 94.96 | 94.96 | 2.93% | 692,800 |
| Dec 18, 2025 | 92.37 | 93.39 | 91.65 | 92.26 | 92.26 | 0.52% | 124,685 |
| Dec 17, 2025 | 92.65 | 92.84 | 90.99 | 91.78 | 91.78 | -0.86% | 126,903 |
| Dec 16, 2025 | 93.92 | 93.92 | 91.83 | 92.58 | 92.58 | -1.43% | 103,427 |
| Dec 15, 2025 | 93.75 | 94.20 | 92.65 | 93.92 | 93.92 | 0.66% | 118,522 |
| Dec 12, 2025 | 92.51 | 93.49 | 92.09 | 93.30 | 93.30 | 0.84% | 72,743 |
| Dec 11, 2025 | 92.52 | 93.58 | 92.00 | 92.52 | 92.52 | 0.47% | 255,836 |
| Dec 10, 2025 | 92.13 | 92.13 | 90.86 | 92.09 | 92.09 | 0.47% | 123,500 |
| Dec 9, 2025 | 91.80 | 92.43 | 90.66 | 91.66 | 91.66 | -0.14% | 218,112 |
| Dec 8, 2025 | 89.47 | 92.07 | 88.68 | 91.79 | 91.79 | 1.40% | 290,791 |
| Dec 5, 2025 | 91.11 | 91.85 | 89.70 | 90.52 | 89.60 | -0.79% | 147,821 |
| Dec 4, 2025 | 90.32 | 91.42 | 89.53 | 91.24 | 90.31 | 1.51% | 172,391 |
| Dec 3, 2025 | 89.28 | 90.31 | 88.50 | 89.88 | 88.96 | 1.11% | 260,216 |
| Dec 2, 2025 | 86.68 | 88.98 | 86.68 | 88.89 | 87.98 | 1.47% | 146,359 |
| Dec 1, 2025 | 87.71 | 88.12 | 86.63 | 87.60 | 86.71 | -0.13% | 111,236 |
| Nov 28, 2025 | 88.15 | 88.15 | 86.25 | 87.71 | 86.82 | -0.23% | 88,323 |
| Nov 26, 2025 | 87.04 | 88.28 | 86.85 | 87.91 | 87.01 | 1.35% | 98,444 |
| Nov 25, 2025 | 87.34 | 87.34 | 85.38 | 86.74 | 85.86 | 0.73% | 139,252 |
| Nov 24, 2025 | 87.94 | 87.94 | 85.93 | 86.11 | 85.23 | -2.58% | 280,102 |
| Nov 21, 2025 | 87.26 | 89.20 | 87.26 | 88.39 | 87.49 | 1.01% | 149,910 |
| Nov 20, 2025 | 87.78 | 88.58 | 87.09 | 87.51 | 86.62 | -0.09% | 63,103 |
| Nov 19, 2025 | 87.71 | 88.50 | 87.49 | 87.59 | 86.70 | -0.52% | 58,622 |
| Nov 18, 2025 | 86.55 | 88.32 | 86.55 | 88.05 | 87.15 | 1.03% | 140,374 |
| Nov 17, 2025 | 87.02 | 88.42 | 86.52 | 87.15 | 86.26 | -0.93% | 59,485 |
| Nov 14, 2025 | 87.89 | 88.51 | 87.60 | 87.97 | 87.07 | -0.46% | 92,153 |
| Nov 13, 2025 | 90.05 | 90.68 | 88.06 | 88.38 | 87.48 | -1.42% | 107,571 |
| Nov 12, 2025 | 90.75 | 90.90 | 89.04 | 89.65 | 88.74 | -1.49% | 110,154 |
| Nov 11, 2025 | 89.09 | 91.19 | 88.89 | 91.01 | 90.08 | 2.75% | 98,836 |
| Nov 10, 2025 | 90.33 | 90.74 | 88.57 | 88.57 | 87.67 | -1.79% | 107,636 |
| Nov 7, 2025 | 88.82 | 90.83 | 88.65 | 90.18 | 89.26 | 1.92% | 278,231 |
| Nov 6, 2025 | 88.06 | 88.86 | 87.90 | 88.48 | 87.58 | - | 94,431 |
| Nov 5, 2025 | 86.17 | 89.24 | 86.00 | 88.48 | 87.58 | 3.18% | 175,438 |
| Nov 4, 2025 | 85.95 | 86.98 | 85.35 | 85.75 | 84.88 | -0.79% | 197,064 |
| Nov 3, 2025 | 85.69 | 87.76 | 85.56 | 86.43 | 85.55 | 0.56% | 167,006 |
| Oct 31, 2025 | 86.11 | 86.79 | 85.39 | 85.95 | 85.07 | -0.85% | 178,791 |
| Oct 30, 2025 | 85.80 | 87.95 | 85.73 | 86.69 | 85.81 | 1.00% | 187,609 |
| Oct 29, 2025 | 86.48 | 86.87 | 84.93 | 85.83 | 84.95 | -1.21% | 247,602 |
| Oct 28, 2025 | 88.11 | 88.50 | 86.87 | 86.88 | 85.99 | -1.41% | 109,155 |
| Oct 27, 2025 | 86.82 | 88.20 | 86.28 | 88.12 | 87.22 | 1.32% | 131,687 |
| Oct 24, 2025 | 84.22 | 88.33 | 84.00 | 86.97 | 86.08 | 3.08% | 132,951 |
| Oct 23, 2025 | 85.62 | 85.65 | 84.19 | 84.37 | 83.51 | -0.88% | 166,434 |
| Oct 22, 2025 | 84.46 | 85.89 | 84.04 | 85.12 | 84.25 | 1.21% | 262,999 |
| Oct 21, 2025 | 83.97 | 84.80 | 83.44 | 84.10 | 83.24 | -0.10% | 195,197 |
| Oct 20, 2025 | 85.91 | 86.00 | 83.37 | 84.18 | 83.32 | -1.90% | 403,539 |
| Oct 17, 2025 | 85.52 | 86.08 | 84.17 | 85.81 | 84.93 | 0.35% | 253,595 |
| Oct 16, 2025 | 81.65 | 85.76 | 81.65 | 85.51 | 84.64 | 5.14% | 234,125 |
| Oct 15, 2025 | 81.47 | 81.92 | 80.50 | 81.33 | 80.50 | 0.76% | 517,444 |
| Oct 14, 2025 | 80.79 | 81.76 | 80.23 | 80.72 | 79.90 | -1.48% | 421,550 |