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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	85.79	87.2	87.2	87.59	85.44	219,840
August 21, 2025	83	85.54	85.54	85.54	83	159,600
August 20, 2025	83.35	83.54	83.54	84.35	83.19	124,407
August 19, 2025	83.56	83.09	83.09	83.96	82.73	130,400
August 18, 2025	84.11	84.03	84.03	84.82	83.82	143,400
August 15, 2025	83.48	84.12	84.12	85	83.48	135,300
August 14, 2025	85.22	83.55	83.55	85.22	83.02	168,917
August 13, 2025	85.19	85.27	85.27	85.47	84.23	158,905
August 12, 2025	85.56	85.18	85.18	85.62	84.02	205,800
August 11, 2025	84.81	85.36	85.36	85.46	84.63	157,900
August 08, 2025	85.98	84.65	84.65	86.08	84.64	101,000
August 07, 2025	84.25	85.75	85.75	85.93	83.81	147,257
August 06, 2025	83.19	83.77	83.77	84.52	82.9	187,545
August 05, 2025	82.78	82.9	82.9	83.61	82.49	149,100
August 04, 2025	83.93	83.16	83.16	84.33	82.74	128,334
August 01, 2025	83.52	83.43	83.43	84.3	83.04	137,900
July 31, 2025	82	83.04	83.04	83.93	81.59	200,363
July 30, 2025	83.57	83.43	83.43	84.38	82.78	220,146
July 29, 2025	83.5	83.22	83.22	83.5	82.18	341,785
July 28, 2025	84.69	83.26	83.26	85.14	83.01	219,200
July 25, 2025	86.99	85.55	85.55	87.05	84.73	277,300
July 24, 2025	85.41	87.02	87.02	87.44	85.39	178,937
July 23, 2025	89.01	85.62	85.62	89.6	85.13	338,093
July 22, 2025	89.78	88.61	88.61	90.95	88.61	148,300
July 21, 2025	90.67	89.99	89.99	91.46	89.94	89,534
July 18, 2025	91.08	90.36	90.36	91.73	90.36	213,314
July 17, 2025	89.45	91.07	91.07	91.59	89.45	248,037
July 16, 2025	88.64	89.17	89.17	89.65	87.99	181,900
July 15, 2025	88.52	88.66	88.66	89.17	87.88	231,233
July 14, 2025	89.85	89.21	89.21	90.08	88.14	235,414
July 11, 2025	89.3	89.56	89.56	90.33	89.13	185,500
July 10, 2025	90.03	89.96	89.96	90.36	87.49	393,445
July 09, 2025	94.3	89.67	89.67	94.3	89.67	261,557
July 08, 2025	97.95	94.22	94.22	97.95	93.35	256,533
July 07, 2025	97.03	97.99	97.99	99	96.5	112,712
July 03, 2025	97.38	97.31	97.31	97.85	96.59	79,600
July 02, 2025	95.44	97.17	97.17	97.22	94.67	189,931
July 01, 2025	96.68	95.58	95.58	97.5	95.11	243,409
June 30, 2025	94.15	96.73	96.73	96.96	94.15	188,044
June 27, 2025	93.71	94.39	94.39	95.02	93.35	259,200
June 26, 2025	91.84	93.33	93.33	93.8	91.68	257,443
June 25, 2025	93.76	91.57	91.57	94.15	91.56	210,319
June 24, 2025	95.31	94.15	94.15	95.72	94.1	229,900
June 23, 2025	94.49	95.31	95.31	97.04	93.32	431,548
June 20, 2025	93.72	94.85	94.85	95.63	93.72	304,000
June 18, 2025	95.33	94.04	94.04	95.44	94.04	229,251
June 17, 2025	96.72	95.09	95.09	97.21	94.66	329,500
June 16, 2025	96.87	96.97	96.97	98.51	96.87	180,335
June 13, 2025	98.55	96.44	96.44	98.55	96.44	227,800
June 12, 2025	98.05	99.04	99.04	99.5	97.42	391,346
June 11, 2025	96.77	98.04	98.04	98.29	96.33	248,700
June 10, 2025	97.95	96.65	96.65	98.42	95.72	246,000
June 09, 2025	96.47	97.76	97.76	98.05	96.47	265,834
June 06, 2025	97.12	97.05	97.05	97.23	95.18	240,925
June 05, 2025	96.39	96.9	96.9	97.35	96.06	211,300
June 04, 2025	97.26	96.4	96.4	97.48	95.55	344,036
June 03, 2025	97.95	97.45	97.45	98.01	96.68	318,693
June 02, 2025	96.31	97.93	97.93	97.96	95.9	246,900
May 30, 2025	97	95	95	97.5	94.81	405,515
May 29, 2025	96.18	96.5	96.5	96.92	95.45	279,701

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