Coca-Cola FEMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.94	102.13	99.33	101.08	101.08	0.39%	199,348
Apr 27, 2026	102.49	102.59	100.69	100.69	100.69	-1.55%	184,795
Apr 24, 2026	102.25	102.53	101.14	102.28	102.28	0.43%	100,497
Apr 23, 2026	100.79	102.30	100.69	101.84	101.84	1.48%	289,655
Apr 22, 2026	101.62	101.71	100.11	100.35	100.35	-0.57%	93,556
Apr 21, 2026	101.75	102.48	100.49	100.93	100.93	-1.25%	82,928
Apr 20, 2026	102.95	102.95	101.80	102.21	102.21	-1.66%	83,275
Apr 17, 2026	103.21	104.25	102.94	103.94	102.98	1.33%	82,401
Apr 16, 2026	103.14	103.14	101.49	102.58	101.63	-0.61%	112,038
Apr 15, 2026	102.70	104.01	102.13	103.21	102.25	0.36%	151,812
Apr 14, 2026	105.66	105.66	102.68	102.84	101.89	-1.95%	114,456
Apr 13, 2026	104.45	105.05	103.52	104.88	103.91	0.14%	113,494
Apr 10, 2026	105.67	106.45	103.82	104.73	103.76	-0.86%	173,071
Apr 9, 2026	103.65	107.15	103.65	105.64	104.66	1.33%	150,218
Apr 8, 2026	101.63	104.63	101.36	104.25	103.28	5.44%	230,289
Apr 7, 2026	99.15	99.78	97.89	98.87	97.95	-0.15%	179,701
Apr 6, 2026	98.96	99.81	98.62	99.02	98.10	0.26%	66,520
Apr 2, 2026	97.56	99.43	96.03	98.76	97.84	-0.19%	81,422
Apr 1, 2026	98.29	99.93	97.47	98.95	98.03	1.44%	184,931
Mar 31, 2026	96.82	97.97	96.43	97.55	96.65	1.92%	182,395
Mar 30, 2026	96.10	96.56	95.26	95.71	94.82	0.15%	83,386
Mar 27, 2026	95.29	96.28	95.13	95.57	94.68	0.09%	95,808
Mar 26, 2026	96.48	96.48	94.27	95.48	94.59	-1.99%	330,227
Mar 25, 2026	95.27	97.68	95.00	97.42	96.52	3.37%	151,655
Mar 24, 2026	92.58	95.14	92.53	94.24	93.37	0.74%	183,808
Mar 23, 2026	96.77	96.77	93.33	93.55	92.68	-1.13%	193,528
Mar 20, 2026	96.90	96.90	93.49	94.62	93.74	-2.48%	474,942
Mar 19, 2026	94.76	97.75	94.76	97.03	96.13	1.07%	149,827
Mar 18, 2026	96.86	98.00	95.72	96.00	95.11	-1.42%	205,413
Mar 17, 2026	98.65	98.65	97.15	97.38	96.48	-0.35%	150,934
Mar 16, 2026	98.10	98.61	97.26	97.72	96.81	0.58%	94,744
Mar 13, 2026	99.97	100.30	96.50	97.16	96.26	-2.23%	236,508
Mar 12, 2026	101.17	101.17	99.11	99.38	98.46	-3.09%	139,855
Mar 11, 2026	103.04	103.36	101.48	102.55	101.60	-0.38%	137,296
Mar 10, 2026	102.88	104.71	102.69	102.94	101.99	-0.11%	131,262
Mar 9, 2026	102.54	103.77	101.00	103.05	102.09	-1.14%	176,915
Mar 6, 2026	104.34	105.68	103.46	104.24	103.27	-1.21%	103,018
Mar 5, 2026	106.90	108.78	104.78	105.52	104.54	-2.44%	298,411
Mar 4, 2026	107.15	108.62	106.00	108.16	107.16	2.05%	140,637
Mar 3, 2026	107.50	107.50	103.84	105.99	105.01	-3.58%	499,690
Mar 2, 2026	110.53	111.01	109.12	109.92	108.90	-1.11%	155,667
Feb 27, 2026	110.57	111.65	109.44	111.15	110.12	0.71%	133,090
Feb 26, 2026	111.70	111.70	109.00	110.37	109.35	-0.70%	175,442
Feb 25, 2026	111.03	111.67	109.95	111.15	110.12	0.50%	174,906
Feb 24, 2026	109.17	111.45	106.58	110.60	109.57	3.84%	353,881
Feb 23, 2026	113.65	114.32	104.81	106.51	105.52	-5.80%	1,233,120
Feb 20, 2026	112.54	113.48	111.31	113.07	112.02	0.87%	148,584
Feb 19, 2026	113.09	113.09	111.28	112.10	111.06	-0.40%	106,117
Feb 18, 2026	113.00	114.03	112.10	112.55	111.51	-0.18%	153,285
Feb 17, 2026	111.85	113.11	111.23	112.75	111.70	0.01%	125,709
Feb 13, 2026	113.62	114.86	110.84	112.74	111.69	-1.34%	316,711
Feb 12, 2026	113.33	116.36	112.95	114.27	113.21	1.47%	330,605
Feb 11, 2026	113.83	114.07	111.71	112.62	111.58	0.15%	166,938
Feb 10, 2026	112.00	113.20	110.58	112.45	111.41	0.48%	194,558
Feb 9, 2026	110.43	111.91	109.26	111.91	110.87	0.91%	211,123
Feb 6, 2026	109.33	110.90	107.63	110.90	109.87	2.19%	157,816
Feb 5, 2026	105.80	109.20	104.11	108.52	107.51	2.79%	272,704
Feb 4, 2026	109.45	109.45	105.54	105.57	104.59	-2.12%	190,752
Feb 3, 2026	105.56	108.55	105.56	107.86	106.86	2.51%	139,184
Feb 2, 2026	104.90	106.11	104.16	105.22	104.24	0.89%	60,303
Jan 30, 2026	103.29	104.92	103.29	104.29	103.32	0.27%	125,007
Jan 29, 2026	107.76	108.36	103.43	104.01	103.05	-2.81%	386,576
Jan 28, 2026	106.53	108.20	104.47	107.02	106.03	-1.44%	312,723
Jan 27, 2026	106.76	109.06	105.90	108.58	107.57	2.64%	174,498
Jan 26, 2026	106.13	107.98	105.05	105.79	104.81	-0.69%	163,861
Jan 23, 2026	104.91	106.65	104.19	106.53	105.54	1.67%	228,871
Jan 22, 2026	101.50	104.78	101.50	104.78	103.81	2.92%	352,135
Jan 21, 2026	100.48	102.20	99.92	101.81	100.87	1.96%	115,993
Jan 20, 2026	98.49	99.96	97.45	99.85	98.92	0.60%	340,353
Jan 16, 2026	100.80	101.57	97.71	99.25	98.33	-1.88%	450,136
Jan 15, 2026	101.33	102.68	100.20	101.15	100.21	0.29%	190,330
Jan 14, 2026	100.00	101.61	99.97	100.86	99.92	0.66%	155,476
Jan 13, 2026	99.13	100.29	98.92	100.20	99.27	0.95%	128,015
Jan 12, 2026	98.71	100.63	98.09	99.26	98.34	0.81%	259,880
Jan 9, 2026	96.50	98.46	96.27	98.46	97.55	2.53%	147,451
Jan 8, 2026	94.98	96.10	94.19	96.03	95.14	1.43%	93,515
Jan 7, 2026	94.83	95.56	93.66	94.68	93.80	-0.16%	157,823
Jan 6, 2026	94.81	95.61	94.41	94.83	93.95	0.79%	106,133
Jan 5, 2026	94.74	95.79	93.85	94.09	93.22	-0.79%	194,422
Jan 2, 2026	95.00	96.87	94.56	94.84	93.96	0.14%	84,187
Dec 31, 2025	95.12	95.43	94.50	94.71	93.83	-0.38%	45,200
Dec 30, 2025	96.15	96.25	94.83	95.07	94.19	-0.74%	67,761
Dec 29, 2025	96.49	97.21	95.77	95.78	94.89	-0.90%	71,881
Dec 26, 2025	96.45	96.97	95.91	96.65	95.75	0.87%	52,020
Dec 24, 2025	96.01	96.53	95.21	95.82	94.93	-0.42%	61,721
Dec 23, 2025	94.97	97.38	94.60	96.22	95.33	1.82%	160,003
Dec 22, 2025	94.13	94.95	92.90	94.50	93.62	-0.48%	197,788
Dec 19, 2025	92.11	97.07	91.45	94.96	94.08	2.93%	692,820
Dec 18, 2025	92.37	93.39	91.65	92.26	91.40	0.52%	124,685
Dec 17, 2025	92.65	92.84	90.99	91.78	90.93	-0.86%	126,903
Dec 16, 2025	93.92	93.92	91.83	92.58	91.72	-1.43%	103,427
Dec 15, 2025	93.75	94.20	92.65	93.92	93.05	0.66%	118,522
Dec 12, 2025	92.51	93.49	92.09	93.30	92.44	0.84%	72,743
Dec 11, 2025	92.52	93.58	92.00	92.52	91.66	0.47%	255,836
Dec 10, 2025	92.13	92.13	90.86	92.09	91.24	0.47%	123,500
Dec 9, 2025	91.80	92.43	90.66	91.66	90.81	-0.14%	218,112
Dec 8, 2025	89.47	92.07	88.68	91.79	90.94	1.40%	290,791
Dec 5, 2025	91.11	91.85	89.70	90.52	88.77	-0.79%	147,821
Dec 4, 2025	90.32	91.42	89.53	91.24	89.47	1.51%	172,391
Dec 3, 2025	89.28	90.31	88.50	89.88	88.14	1.11%	260,216