Skip to main content
Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE: KOF · Real-Time Price · USD
107.09
+1.10 (1.04%)
At close: Jun 26, 2026, 4:00 PM EDT
111.15
+4.06 (3.79%)
After-hours: Jun 26, 2026, 7:26 PM EDT

Coca-Cola FEMSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026105.94107.52104.82107.09107.091.04%207,530
Jun 25, 2026105.66106.27104.51105.99105.991.24%120,041
Jun 24, 2026106.67107.37103.83104.69104.69-2.16%117,188
Jun 23, 2026105.66108.91105.50107.00107.000.57%180,248
Jun 22, 2026109.01109.01105.98106.39106.39-2.88%159,174
Jun 18, 2026108.79109.92107.92109.55109.551.95%233,476
Jun 17, 2026106.61109.76105.72107.45107.450.66%198,635
Jun 16, 2026107.94109.19106.11106.75106.75-0.56%189,691
Jun 15, 2026109.75110.14106.84107.35107.35-1.49%88,590
Jun 12, 2026107.83110.19107.83108.97108.971.71%101,916
Jun 11, 2026105.03107.58104.62107.14107.142.81%144,183
Jun 10, 2026104.52105.53104.14104.21104.21-0.13%97,475
Jun 9, 2026105.92106.33103.00104.35104.35-0.38%161,715
Jun 8, 2026106.61106.99104.63104.75104.75-1.62%120,170
Jun 5, 2026106.80107.35105.67106.47106.47-0.31%105,997
Jun 4, 2026108.15108.15106.47106.80106.80-0.77%115,599
Jun 3, 2026107.87108.85107.38107.63107.63-1.04%105,932
Jun 2, 2026107.18109.72107.18108.76108.761.97%52,740
Jun 1, 2026107.09107.36105.36106.66106.66-0.84%142,001
May 29, 2026107.00108.61105.92107.56107.560.24%142,174
May 28, 2026110.39110.94106.90107.30107.30-2.37%158,320
May 27, 2026109.28110.00108.72109.90109.901.20%101,515
May 26, 2026108.40109.05107.40108.60108.601.32%87,616
May 22, 2026107.14107.67105.94107.19107.190.05%82,186
May 21, 2026106.04109.02105.95107.14107.140.59%143,236
May 20, 2026105.91108.61105.71106.51106.510.96%140,124
May 19, 2026105.20106.44104.48105.50105.50-0.31%70,869
May 18, 2026105.01105.86104.35105.83105.831.42%127,375
May 15, 2026104.42105.05103.46104.35104.35-0.51%128,865
May 14, 2026106.56107.51104.56104.89104.89-0.99%146,075
May 13, 2026105.73107.39105.66105.94105.940.46%133,094
May 12, 2026104.86105.80103.79105.46105.460.22%87,497
May 11, 2026106.05106.97104.11105.23105.23-0.51%139,047
May 8, 2026107.35107.92105.11105.77105.77-0.34%94,367
May 7, 2026107.18108.22106.03106.13106.13-0.77%134,028
May 6, 2026108.34108.34106.54106.95106.950.35%130,647
May 5, 2026101.85108.28101.44106.58106.585.32%377,978
May 4, 2026101.29102.76101.01101.20101.20-0.50%257,438
May 1, 2026101.52102.29101.23101.71101.710.13%67,268
Apr 30, 2026100.15101.6099.98101.58101.582.59%211,417
Apr 29, 202698.55100.8897.6899.0299.02-2.04%306,647
Apr 28, 2026100.94102.1399.33101.08101.080.39%199,377
Apr 27, 2026102.49102.59100.69100.69100.69-1.55%184,820
Apr 24, 2026102.25102.53101.14102.28102.280.43%102,767
Apr 23, 2026100.79102.30100.69101.84101.841.48%289,680
Apr 22, 2026101.62101.71100.11100.35100.35-0.57%93,567
Apr 21, 2026101.75102.48100.49100.93100.93-1.25%82,979
Apr 20, 2026102.95102.95101.80102.21102.21-0.72%83,276
Apr 17, 2026103.21104.25102.94103.94102.951.33%82,401
Apr 16, 2026103.14103.14101.49102.58101.60-0.61%112,038
Apr 15, 2026102.70104.01102.13103.21102.230.36%151,812
Apr 14, 2026105.66105.66102.68102.84101.86-1.95%114,456
Apr 13, 2026104.45105.05103.52104.88103.880.14%113,494
Apr 10, 2026105.67106.45103.82104.73103.73-0.86%173,071
Apr 9, 2026103.65107.15103.65105.64104.631.33%150,218
Apr 8, 2026101.63104.63101.36104.25103.265.44%230,289
Apr 7, 202699.1599.7897.8998.8797.93-0.15%179,701
Apr 6, 202698.9699.8198.6299.0298.080.26%66,520
Apr 2, 202697.5699.4396.0398.7697.82-0.19%81,422
Apr 1, 202698.2999.9397.4798.9598.011.44%184,931
Mar 31, 202696.8297.9796.4397.5596.621.92%182,395
Mar 30, 202696.1096.5695.2695.7194.800.15%83,386
Mar 27, 202695.2996.2895.1395.5794.660.09%95,808
Mar 26, 202696.4896.4894.2795.4894.57-1.99%330,227
Mar 25, 202695.2797.6895.0097.4296.493.37%151,655
Mar 24, 202692.5895.1492.5394.2493.340.74%183,808
Mar 23, 202696.7796.7793.3393.5592.66-1.13%193,528
Mar 20, 202696.9096.9093.4994.6293.72-2.48%474,942
Mar 19, 202694.7697.7594.7697.0396.111.07%149,827
Mar 18, 202696.8698.0095.7296.0095.09-1.42%205,413
Mar 17, 202698.6598.6597.1597.3896.45-0.35%150,934
Mar 16, 202698.1098.6197.2697.7296.790.58%94,744
Mar 13, 202699.97100.3096.5097.1696.24-2.23%236,508
Mar 12, 2026101.17101.1799.1199.3898.43-3.09%139,855
Mar 11, 2026103.04103.36101.48102.55101.57-0.38%137,296
Mar 10, 2026102.88104.71102.69102.94101.96-0.11%131,262
Mar 9, 2026102.54103.77101.00103.05102.07-1.14%176,915
Mar 6, 2026104.34105.68103.46104.24103.25-1.21%103,018
Mar 5, 2026106.90108.78104.78105.52104.52-2.44%298,411
Mar 4, 2026107.15108.62106.00108.16107.132.05%140,637
Mar 3, 2026107.50107.50103.84105.99104.98-3.58%499,690
Mar 2, 2026110.53111.01109.12109.92108.87-1.11%155,667
Feb 27, 2026110.57111.65109.44111.15110.090.71%133,090
Feb 26, 2026111.70111.70109.00110.37109.32-0.70%175,442
Feb 25, 2026111.03111.67109.95111.15110.090.50%174,906
Feb 24, 2026109.17111.45106.58110.60109.553.84%353,881
Feb 23, 2026113.65114.32104.81106.51105.50-5.80%1,233,120
Feb 20, 2026112.54113.48111.31113.07111.990.87%148,584
Feb 19, 2026113.09113.09111.28112.10111.03-0.40%106,117
Feb 18, 2026113.00114.03112.10112.55111.48-0.18%153,285
Feb 17, 2026111.85113.11111.23112.75111.680.01%125,709
Feb 13, 2026113.62114.86110.84112.74111.67-1.34%316,711
Feb 12, 2026113.33116.36112.95114.27113.181.47%330,605
Feb 11, 2026113.83114.07111.71112.62111.550.15%166,938
Feb 10, 2026112.00113.20110.58112.45111.380.48%194,558
Feb 9, 2026110.43111.91109.26111.91110.840.91%211,123
Feb 6, 2026109.33110.90107.63110.90109.842.19%157,816
Feb 5, 2026105.80109.20104.11108.52107.492.79%272,704
Feb 4, 2026109.45109.45105.54105.57104.57-2.12%190,752
Feb 3, 2026105.56108.55105.56107.86106.832.51%139,184