Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
507.00
-20.00
(-3.80%)
As of 8:38:52 AM CST. Market Open.
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 527.50 | 527.50 | 507.00 | 507.00 | 507.00 | 184 |
| Mar 3, 2025 | 530.00 | 570.00 | 527.00 | 527.00 | 527.00 | 2,589 |
| Feb 28, 2025 | 532.00 | 532.00 | 526.00 | 526.00 | 526.00 | 99 |
| Feb 27, 2025 | 561.00 | 561.00 | 534.50 | 534.50 | 534.50 | 247 |
| Feb 26, 2025 | 544.00 | 572.90 | 544.00 | 552.00 | 552.00 | 3,121 |
| Feb 25, 2025 | 625.41 | 625.41 | 555.00 | 557.90 | 557.90 | 4,124 |
| Feb 24, 2025 | 650.00 | 681.69 | 640.00 | 650.47 | 650.47 | 641 |
| Feb 21, 2025 | 588.16 | 700.00 | 588.16 | 652.00 | 652.00 | 22,628 |
| Feb 20, 2025 | 532.00 | 532.00 | 508.00 | 519.93 | 519.93 | 4,333 |
| Feb 19, 2025 | 480.00 | 535.00 | 480.00 | 532.44 | 532.44 | 6,314 |
| Feb 18, 2025 | 465.85 | 468.00 | 454.00 | 454.00 | 454.00 | 3,097 |
| Feb 14, 2025 | 470.00 | 470.00 | 454.00 | 454.00 | 454.00 | 2,021 |
| Feb 13, 2025 | 445.00 | 460.00 | 442.00 | 458.02 | 458.02 | 603 |
| Feb 12, 2025 | 444.00 | 444.64 | 435.00 | 435.29 | 435.29 | 2,167 |
| Feb 11, 2025 | 443.00 | 458.30 | 443.00 | 451.00 | 451.00 | 1,427 |
| Feb 10, 2025 | 465.00 | 465.00 | 442.50 | 442.50 | 442.50 | 1,315 |
| Feb 7, 2025 | 448.75 | 462.00 | 447.01 | 459.00 | 459.00 | 9,766 |
| Feb 6, 2025 | 467.00 | 468.59 | 449.50 | 450.00 | 450.00 | 655 |
| Feb 5, 2025 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | 665 |
| Feb 4, 2025 | 498.00 | 498.00 | 471.00 | 472.85 | 472.85 | 4,080 |
| Jan 31, 2025 | 538.00 | 538.00 | 515.00 | 515.00 | 515.00 | 3,155 |
| Jan 30, 2025 | 522.00 | 523.00 | 519.00 | 522.98 | 522.98 | 847 |
| Jan 29, 2025 | 507.00 | 528.00 | 507.00 | 526.00 | 526.00 | 16,198 |
| Jan 28, 2025 | 522.51 | 522.51 | 511.10 | 511.80 | 511.80 | 3,307 |
| Jan 27, 2025 | 534.57 | 534.57 | 521.00 | 521.00 | 521.00 | 168 |
| Jan 24, 2025 | 504.00 | 521.50 | 504.00 | 521.50 | 521.50 | 307 |
| Jan 23, 2025 | 523.50 | 526.99 | 505.00 | 508.50 | 508.50 | 3,957 |
| Jan 22, 2025 | 527.00 | 542.99 | 520.00 | 523.50 | 523.50 | 2,166 |
| Jan 21, 2025 | 568.00 | 568.00 | 548.06 | 548.06 | 548.06 | 1,792 |
| Jan 17, 2025 | 580.00 | 580.00 | 561.00 | 568.00 | 568.00 | 1,911 |
| Jan 16, 2025 | 570.00 | 582.00 | 570.00 | 580.00 | 580.00 | 265 |
| Jan 15, 2025 | 564.00 | 571.00 | 559.00 | 562.00 | 562.00 | 1,758 |
| Jan 14, 2025 | 556.00 | 556.00 | 545.80 | 548.00 | 548.00 | 202 |
| Jan 13, 2025 | 550.00 | 556.00 | 545.00 | 553.80 | 553.80 | 365 |
| Jan 10, 2025 | 580.00 | 580.00 | 555.00 | 555.09 | 555.09 | 2,629 |
| Jan 8, 2025 | 579.00 | 589.00 | 570.00 | 589.00 | 589.00 | 916 |
| Jan 7, 2025 | 599.00 | 600.00 | 592.00 | 593.00 | 593.00 | 954 |
| Jan 6, 2025 | 600.00 | 600.99 | 581.00 | 591.43 | 591.43 | 727 |
| Jan 3, 2025 | 574.96 | 597.00 | 550.00 | 592.00 | 592.00 | 451 |
| Jan 2, 2025 | 566.50 | 575.00 | 556.00 | 556.00 | 556.00 | 701 |
| Dec 31, 2024 | 540.00 | 564.00 | 540.00 | 550.40 | 550.40 | 3,360 |
| Dec 30, 2024 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 625 |
| Dec 27, 2024 | 551.00 | 551.00 | 535.00 | 539.54 | 539.54 | 359 |
| Dec 26, 2024 | 546.00 | 565.50 | 546.00 | 565.50 | 565.50 | 624 |
| Dec 24, 2024 | 537.00 | 552.00 | 537.00 | 552.00 | 552.00 | 698 |
| Dec 23, 2024 | 552.00 | 552.00 | 536.00 | 542.99 | 542.99 | 1,210 |
| Dec 20, 2024 | 557.00 | 557.00 | 541.00 | 549.00 | 549.00 | 420 |
| Dec 19, 2024 | 550.00 | 573.00 | 547.01 | 572.50 | 572.50 | 5,976 |
| Dec 18, 2024 | 589.00 | 589.00 | 540.00 | 540.00 | 540.00 | 6,276 |
| Dec 17, 2024 | 609.00 | 616.00 | 588.61 | 589.00 | 589.00 | 893 |
| Dec 16, 2024 | 620.00 | 645.00 | 620.00 | 625.88 | 625.88 | 279 |
| Dec 13, 2024 | 630.00 | 641.00 | 620.00 | 640.23 | 640.23 | 592 |
| Dec 11, 2024 | 620.00 | 640.00 | 600.00 | 600.30 | 600.30 | 2,863 |
| Dec 10, 2024 | 609.00 | 633.50 | 600.00 | 620.00 | 620.00 | 1,256 |
| Dec 9, 2024 | 584.00 | 630.00 | 584.00 | 625.00 | 625.00 | 1,638 |
| Dec 6, 2024 | 586.00 | 607.50 | 563.00 | 563.00 | 563.00 | 1,650 |
| Dec 5, 2024 | 588.80 | 593.00 | 563.00 | 563.00 | 563.00 | 1,001 |
| Dec 4, 2024 | 590.00 | 602.00 | 588.00 | 588.00 | 588.00 | 1,909 |
| Dec 3, 2024 | 583.00 | 592.00 | 562.50 | 592.00 | 592.00 | 2,244 |
| Dec 2, 2024 | 603.00 | 605.00 | 583.00 | 583.00 | 583.00 | 846 |
| Nov 29, 2024 | 580.00 | 588.00 | 580.00 | 581.00 | 581.00 | 178 |
| Nov 27, 2024 | 579.00 | 586.00 | 572.00 | 585.50 | 585.50 | 1,383 |
| Nov 26, 2024 | 581.00 | 582.00 | 567.00 | 567.84 | 567.84 | 2,143 |
| Nov 25, 2024 | 609.00 | 632.00 | 605.50 | 606.00 | 606.00 | 3,168 |
| Nov 22, 2024 | 600.00 | 608.00 | 596.00 | 605.00 | 605.00 | 863 |
| Nov 21, 2024 | 560.00 | 595.00 | 560.00 | 592.50 | 592.50 | 1,495 |
| Nov 20, 2024 | 541.00 | 554.14 | 541.00 | 548.21 | 548.21 | 2,218 |
| Nov 19, 2024 | 518.70 | 549.00 | 516.70 | 545.25 | 545.25 | 3,136 |
| Nov 15, 2024 | 560.00 | 560.00 | 521.00 | 521.62 | 521.62 | 1,051 |
| Nov 14, 2024 | 560.00 | 563.00 | 558.50 | 562.00 | 562.00 | 1,232 |
| Nov 13, 2024 | 570.00 | 578.00 | 560.00 | 560.00 | 560.00 | 261 |
| Nov 12, 2024 | 556.92 | 560.00 | 534.50 | 560.00 | 560.00 | 2,359 |
| Nov 11, 2024 | 585.00 | 585.00 | 560.00 | 561.50 | 561.50 | 736 |
| Nov 8, 2024 | 590.00 | 596.10 | 577.00 | 585.00 | 585.00 | 1,253 |
| Nov 7, 2024 | 595.62 | 605.00 | 585.00 | 591.52 | 591.52 | 338 |
| Nov 6, 2024 | 611.50 | 615.00 | 571.00 | 595.62 | 595.62 | 1,632 |
| Nov 5, 2024 | 645.00 | 650.00 | 630.03 | 640.90 | 640.90 | 903 |
| Nov 4, 2024 | 640.00 | 640.00 | 623.00 | 623.00 | 623.00 | 250 |
| Nov 1, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 1,645 |
| Oct 31, 2024 | 610.00 | 612.00 | 590.00 | 603.00 | 603.00 | 447 |
| Oct 30, 2024 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 1,933 |
| Oct 29, 2024 | 642.00 | 642.00 | 620.00 | 624.00 | 624.00 | 395 |
| Oct 28, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 49 |
| Oct 25, 2024 | 630.00 | 640.00 | 630.00 | 630.50 | 630.50 | 436 |
| Oct 24, 2024 | 630.00 | 630.00 | 612.65 | 612.65 | 612.65 | 133 |
| Oct 23, 2024 | 625.00 | 625.00 | 600.00 | 613.91 | 613.91 | 986 |
| Oct 22, 2024 | 655.00 | 655.00 | 620.00 | 634.00 | 634.00 | 968 |
| Oct 21, 2024 | 670.00 | 670.00 | 640.00 | 654.17 | 654.17 | 415 |
| Oct 18, 2024 | 670.00 | 679.00 | 669.50 | 669.50 | 669.50 | 274 |
| Oct 17, 2024 | 650.00 | 650.99 | 626.23 | 640.00 | 640.00 | 674 |
| Oct 16, 2024 | 715.00 | 715.00 | 670.00 | 675.01 | 675.01 | 6,515 |
| Oct 15, 2024 | 659.00 | 700.00 | 659.00 | 685.03 | 685.03 | 359 |
| Oct 14, 2024 | 650.00 | 690.00 | 620.00 | 690.00 | 690.00 | 516 |
| Oct 11, 2024 | 670.50 | 685.00 | 650.00 | 650.00 | 650.00 | 1,325 |
| Oct 10, 2024 | 650.00 | 699.00 | 650.00 | 670.00 | 670.00 | 1,418 |
| Oct 9, 2024 | 561.00 | 602.00 | 561.00 | 601.59 | 601.59 | 575 |
| Oct 8, 2024 | 585.00 | 585.00 | 552.00 | 557.50 | 557.50 | 638 |
| Oct 7, 2024 | 600.00 | 601.01 | 557.00 | 585.21 | 585.21 | 858 |
| Oct 4, 2024 | 590.00 | 590.00 | 584.00 | 587.00 | 587.00 | 231 |
| Oct 3, 2024 | 593.00 | 593.00 | 584.00 | 588.00 | 588.00 | 439 |
| Oct 2, 2024 | 623.00 | 623.00 | 609.00 | 609.00 | 609.00 | 1,458 |
| Sep 30, 2024 | 631.00 | 631.00 | 623.00 | 623.00 | 623.00 | 918 |
| Sep 25, 2024 | 640.00 | 650.00 | 609.00 | 609.00 | 609.00 | 342 |
| Sep 24, 2024 | 660.00 | 660.00 | 609.00 | 609.00 | 609.00 | 796 |
| Sep 23, 2024 | 671.00 | 671.00 | 659.00 | 659.00 | 659.00 | 497 |
| Sep 19, 2024 | 685.00 | 685.00 | 660.00 | 661.00 | 661.00 | 332 |
| Sep 18, 2024 | 680.00 | 680.00 | 664.00 | 664.00 | 664.00 | 3,812 |
| Sep 17, 2024 | 680.00 | 686.62 | 670.00 | 686.62 | 686.62 | 364 |
| Sep 13, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 26 |
| Sep 12, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 39 |
| Sep 11, 2024 | 670.00 | 670.00 | 660.01 | 666.68 | 666.68 | 181 |
| Sep 10, 2024 | 660.01 | 660.01 | 660.01 | 660.01 | 660.01 | 106 |
| Sep 9, 2024 | 655.00 | 655.00 | 654.00 | 654.00 | 654.00 | 46 |
| Sep 6, 2024 | 661.00 | 661.00 | 650.00 | 651.14 | 651.14 | 261 |
| Sep 5, 2024 | 680.00 | 680.00 | 656.20 | 656.20 | 656.20 | 110 |
| Sep 4, 2024 | 740.00 | 740.00 | 670.00 | 678.18 | 678.18 | 211 |
| Sep 3, 2024 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | 131 |
| Aug 29, 2024 | 757.00 | 757.00 | 750.00 | 750.00 | 750.00 | 111 |
| Aug 23, 2024 | 760.00 | 760.00 | 753.89 | 753.97 | 753.97 | 4,567 |
| Aug 22, 2024 | 790.00 | 790.00 | 781.30 | 781.30 | 781.30 | 84 |
| Aug 20, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 123 |
| Aug 16, 2024 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | 25 |
| Aug 15, 2024 | 760.00 | 792.00 | 760.00 | 777.00 | 777.00 | 620 |
| Aug 14, 2024 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | 58 |
| Aug 9, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 30 |
| Aug 8, 2024 | 767.00 | 767.00 | 763.00 | 765.00 | 765.00 | 150 |
| Aug 7, 2024 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 36 |
| Aug 6, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 1,875 |
| Aug 5, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 51 |
| Aug 1, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 16 |
| Jul 31, 2024 | 890.07 | 890.07 | 890.07 | 890.07 | 890.07 | 5,643 |
| Jul 29, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 49 |
| Jul 26, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1,100 |
| Jul 24, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,069 |
| Jul 23, 2024 | 875.00 | 880.00 | 870.00 | 870.06 | 870.06 | 2,842 |
| Jul 22, 2024 | 925.00 | 925.00 | 848.50 | 848.50 | 848.50 | 260 |
| Jul 18, 2024 | 935.00 | 935.00 | 904.00 | 904.00 | 904.00 | 224 |
| Jul 17, 2024 | 940.00 | 940.00 | 910.00 | 935.00 | 935.00 | 46 |
| Jul 15, 2024 | 985.00 | 985.00 | 925.00 | 925.00 | 925.00 | 92 |
| Jul 12, 2024 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 220 |
| Jul 11, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10 |
| Jul 9, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 27 |
| Jul 5, 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 280 |
| Jul 2, 2024 | 1,047.00 | 1,047.00 | 1,026.00 | 1,044.00 | 1,044.00 | 486 |
| Jun 28, 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 34 |
| Jun 25, 2024 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 164 |
| Jun 24, 2024 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1,118.00 | 35 |
| Jun 20, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 149 |
| Jun 17, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 100 |
| Jun 14, 2024 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | 96 |
| Jun 13, 2024 | 1,210.00 | 1,210.00 | 1,162.01 | 1,162.01 | 1,162.01 | 95 |
| Jun 12, 2024 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 509 |
| Jun 6, 2024 | 1,305.87 | 1,305.87 | 1,300.40 | 1,300.40 | 1,300.40 | 60 |
| Jun 5, 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 79 |
| Jun 3, 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 29 |
| May 28, 2024 | 1,445.03 | 1,445.03 | 1,338.40 | 1,445.03 | 1,445.03 | 764 |
| May 9, 2024 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 4,041 |
| Apr 16, 2024 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 160 |
| Mar 25, 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 3,821 |
Related Tickers
MNST.MX Monster Beverage Corporation
1,137.00
0.00%
KDP.VI Keurig Dr Pepper Inc.
32.57
+0.40%
KO.MX The Coca-Cola Company
1,502.00
+1.01%
COLZF Coca Cola Icecek Sanayi As
1.4400
0.00%
PEP.MX PepsiCo, Inc.
3,203.33
+0.39%
KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.
179.03
-0.24%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
86.59
-0.49%
PRMB Primo Brands Corporation
32.98
-0.90%
MNST Monster Beverage Corporation
55.52
+0.63%
KDP Keurig Dr Pepper Inc.
34.48
+1.03%