Coca-Cola FEMSA, S.A.B. de C.V. - KOF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	89.87	91.24	91.24	91.53	89.87	160,959
December 03, 2025	89.28	89.88	89.88	90.31	88.5	260,216
December 02, 2025	86.68	88.89	88.89	88.98	86.68	146,400
December 01, 2025	87.71	87.6	87.6	88.12	86.63	111,236
November 28, 2025	88.15	87.71	87.71	88.15	86.25	88,323
November 26, 2025	87.04	87.91	87.91	88.28	86.85	98,444
November 25, 2025	87.34	86.74	86.74	87.34	85.38	139,252
November 24, 2025	87.94	86.11	86.11	87.94	85.93	280,102
November 21, 2025	87.26	88.39	88.39	89.2	87.26	149,910
November 20, 2025	87.78	87.51	87.51	88.58	87.09	63,103
November 19, 2025	87.71	87.59	87.59	88.5	87.49	58,622
November 18, 2025	86.55	88.05	88.05	88.32	86.55	131,965
November 17, 2025	87.02	87.15	87.15	88.42	86.52	59,500
November 14, 2025	87.89	87.97	87.97	88.51	87.6	92,100
November 13, 2025	90.05	88.38	88.38	90.68	88.06	107,500
November 12, 2025	90.75	89.65	89.65	90.9	89.04	101,427
November 11, 2025	89.09	91.01	91.01	91.19	88.89	98,800
November 10, 2025	90.33	88.57	88.57	90.74	88.57	107,600
November 07, 2025	88.82	90.18	90.18	90.83	88.65	278,231
November 06, 2025	88.06	88.48	88.48	88.86	87.9	94,431
November 05, 2025	86.17	88.48	88.48	89.24	86	175,410
November 04, 2025	85.95	85.75	85.75	86.98	85.35	197,064
November 03, 2025	85.69	86.43	86.43	87.76	85.56	156,424
October 31, 2025	86.5	85.95	85.95	86.79	85.39	163,876
October 30, 2025	85.8	86.69	86.69	87.95	85.73	187,609
October 29, 2025	86.48	85.83	85.83	86.87	84.93	247,602
October 28, 2025	88.11	86.88	86.88	88.5	86.87	109,200
October 27, 2025	86.82	88.12	88.12	88.2	86.28	131,700
October 24, 2025	84.22	86.97	86.97	88.33	84	132,951
October 23, 2025	85.62	84.37	84.37	85.65	84.19	166,183
October 22, 2025	84.46	85.12	85.12	85.89	84.04	263,000
October 21, 2025	83.97	84.1	84.1	84.8	83.44	195,200
October 20, 2025	85.91	84.18	84.18	86	83.37	403,539
October 17, 2025	85.52	85.81	85.81	86.08	84.17	253,600
October 16, 2025	81.65	85.51	85.51	85.76	81.65	234,125
October 15, 2025	81.47	81.33	81.33	81.92	80.5	517,444
October 14, 2025	80.79	80.72	80.72	81.76	80.22	421,600
October 13, 2025	82.79	81.93	81.03	82.84	81.89	164,016
October 10, 2025	83.5	82.32	81.42	83.89	82.27	181,932
October 09, 2025	85.02	83.05	82.14	85.02	83.03	178,036
October 08, 2025	82.59	84.54	84.54	85	82.59	320,211
October 07, 2025	82.83	82.2	82.2	84.5	82	212,048
October 06, 2025	81.27	82.45	82.45	83.01	80.31	427,400
October 03, 2025	82	81.24	81.24	82.75	80.54	288,029
October 02, 2025	82.55	82.27	82.27	82.55	80.9	208,900
October 01, 2025	83.63	82.27	82.27	83.89	81.55	357,512
September 30, 2025	83.5	83.1	83.1	84.05	82.73	248,812
September 29, 2025	84.67	83.56	83.56	84.67	83.19	187,100
September 26, 2025	83.9	84.22	84.22	84.86	83.83	122,314
September 25, 2025	84.25	83.66	83.66	84.45	83.37	199,300
September 24, 2025	85.68	83.85	83.85	85.73	83.82	188,603
September 23, 2025	85	85.57	85.57	86.47	84.34	156,500
September 22, 2025	84.11	84.83	84.83	85.23	83.91	122,314
September 19, 2025	83.21	84.41	84.41	84.85	82.88	327,600
September 18, 2025	83.87	82.88	82.88	84.56	82.84	372,000
September 17, 2025	86.21	84.41	84.41	87.33	84.03	255,548
September 16, 2025	87.22	86.16	86.16	87.36	85.99	85,383
September 15, 2025	86.34	87.3	87.3	87.83	86.25	189,943
September 12, 2025	86.87	85.74	85.74	86.87	84.99	295,811
September 11, 2025	84.62	87.3	87.3	87.3	84.43	264,040

Coca-Cola FEMSA, S.A.B. de C.V. (KOF) NYSE