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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	83.49	84.66	84.66	84.7	83	204,000
September 09, 2025	84.35	83.86	83.86	84.38	83	186,649
September 08, 2025	83.43	84.53	84.53	84.87	82.71	343,100
September 05, 2025	83.84	83.5	83.5	84.05	82.76	443,600
September 04, 2025	81.38	83.46	83.46	83.83	81.38	291,327
September 03, 2025	84.27	81.24	81.24	84.33	80.96	463,434
September 02, 2025	84.7	84.25	84.25	85.41	83.87	240,200
August 29, 2025	86.26	84.99	84.99	86.46	84.5	206,300
August 28, 2025	86.65	86.34	86.34	87.15	86.07	181,947
August 27, 2025	86	86.78	86.78	86.86	85.33	144,900
August 26, 2025	86.02	86.09	86.09	86.83	85.58	419,080
August 25, 2025	87.39	86.11	86.11	87.76	86.11	184,200
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

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