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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.54	113.07	113.07	113.48	111.31	148,600
February 19, 2026	113.09	112.1	112.1	113.09	111.28	106,117
February 18, 2026	113	112.55	112.55	114.03	112.1	153,285
February 17, 2026	111.85	112.75	112.75	113.11	111.23	125,709
February 13, 2026	113.62	112.74	112.74	114.86	110.84	316,479
February 12, 2026	113.33	114.27	114.27	116.36	112.95	330,605
February 11, 2026	113.83	112.62	112.62	114.07	111.71	166,938
February 10, 2026	112	112.45	112.45	113.2	110.58	194,558
February 09, 2026	110.43	111.91	111.91	111.91	109.26	211,123
February 06, 2026	109.33	110.9	110.9	110.9	107.63	157,816
February 05, 2026	105.8	108.52	108.52	109.2	104.11	272,704
February 04, 2026	109.45	105.57	105.57	109.45	105.54	190,800
February 03, 2026	105.56	107.86	107.86	108.55	105.56	139,200
February 02, 2026	104.9	105.22	105.22	105.29	104.37	60,295
January 30, 2026	103.29	104.29	104.29	104.92	103.29	125,007
January 29, 2026	107.76	104.01	104.01	108.36	103.43	386,576
January 28, 2026	106.53	107.02	107.02	108.2	104.47	312,723
January 27, 2026	106.76	108.58	108.58	109.06	105.9	174,498
January 26, 2026	106.13	105.79	105.79	107.79	105.39	154,501
January 23, 2026	104.91	106.53	106.53	106.65	104.19	228,900
January 22, 2026	101.5	104.78	104.78	104.78	101.5	352,135
January 21, 2026	100.48	101.81	101.81	102.2	99.92	116,000
January 20, 2026	98.49	99.85	99.85	99.92	97.51	340,337
January 16, 2026	100.8	99.25	99.25	101.57	97.71	450,136
January 15, 2026	101.33	101.15	101.15	102.68	100.2	190,330
January 14, 2026	100	100.86	100.86	101.61	99.97	155,500
January 13, 2026	99.13	100.2	100.2	100.29	98.92	128,015
January 12, 2026	98.71	99.26	99.26	100.63	98.09	259,900
January 09, 2026	96.5	98.46	98.46	98.46	96.27	147,451
January 08, 2026	94.98	96.03	96.03	96.1	94.19	93,515
January 07, 2026	94.83	94.68	94.68	95.56	93.66	157,823
January 06, 2026	94.81	94.83	94.83	95.61	94.41	106,133
January 05, 2026	94.74	94.09	94.09	95.79	93.85	194,422
January 02, 2026	95.58	94.7	94.7	96.87	94.58	69,311
December 31, 2025	95.12	94.71	94.71	95.43	94.5	45,200
December 30, 2025	96.15	95.07	95.07	96.25	94.83	67,800
December 29, 2025	96.49	95.78	95.78	97.21	95.77	71,900
December 26, 2025	96.45	96.65	96.65	96.97	95.91	52,020
December 24, 2025	96.01	95.82	95.82	96.53	95.21	61,721
December 23, 2025	94.97	96.22	96.22	97.38	94.6	160,003
December 22, 2025	94.13	94.5	94.5	94.95	92.9	197,800
December 19, 2025	92.11	94.96	94.96	97.07	91.45	692,820
December 18, 2025	92.37	92.26	92.26	93.39	91.65	124,700
December 17, 2025	92.65	91.78	91.78	92.84	90.99	126,903
December 16, 2025	93.92	92.58	92.58	93.92	91.83	103,427
December 15, 2025	93.75	93.92	93.92	94.2	92.65	118,522
December 12, 2025	92.51	93.3	93.3	93.49	92.09	72,743
December 11, 2025	92.52	92.52	92.52	93.58	92	255,836
December 10, 2025	92.13	92.09	92.09	92.13	90.86	123,500
December 09, 2025	92.01	91.51	91.51	92.01	90.71	205,903
December 08, 2025	89.47	91.79	91.79	92.07	88.68	290,800
December 05, 2025	91.11	90.52	89.62	91.85	89.7	147,821
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

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