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

Compare

87.01

-2.13

(-2.39%)

At close: March 3 at 4:00:02 PM EST

85.25

-1.76

(-2.02%)

After hours: 7:25:48 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	89.39	90.65	86.71	87.01	87.01	159,600
Feb 28, 2025	89.20	89.50	87.60	89.14	89.14	323,700
Feb 27, 2025	86.50	89.31	86.19	88.84	88.84	210,300
Feb 26, 2025	88.13	88.13	86.38	86.59	86.59	215,700
Feb 25, 2025	88.78	89.37	87.01	87.73	87.73	316,300
Feb 24, 2025	88.50	88.92	86.61	88.34	88.34	250,300
Feb 21, 2025	84.80	88.95	84.06	88.39	88.39	325,700
Feb 20, 2025	84.52	84.94	83.30	84.94	84.94	225,900
Feb 19, 2025	84.88	85.00	83.58	84.56	84.56	144,600
Feb 18, 2025	83.59	85.28	83.16	85.27	85.27	223,200
Feb 14, 2025	84.50	85.28	83.85	83.97	83.97	185,300
Feb 13, 2025	82.93	84.90	81.70	84.39	84.39	264,600
Feb 12, 2025	78.93	83.27	78.71	82.91	82.91	283,300
Feb 11, 2025	78.86	79.34	77.50	79.24	79.24	256,000
Feb 10, 2025	78.00	78.85	77.27	78.73	78.73	133,900
Feb 7, 2025	78.45	78.45	77.15	77.79	77.79	93,700
Feb 6, 2025	78.30	79.38	77.93	78.24	78.24	191,900
Feb 5, 2025	77.71	78.29	77.39	77.94	77.94	118,300
Feb 4, 2025	77.92	78.77	76.63	77.65	77.65	183,400
Feb 3, 2025	76.89	78.61	76.36	77.28	77.28	155,100
Jan 31, 2025	79.18	80.45	78.35	78.49	78.49	177,700
Jan 30, 2025	79.24	81.25	78.98	79.76	79.76	199,400
Jan 29, 2025	77.89	79.85	77.47	78.98	78.98	257,100
Jan 28, 2025	77.67	78.42	75.91	77.62	77.62	234,700
Jan 27, 2025	76.65	77.95	76.07	77.74	77.74	240,400
Jan 24, 2025	75.45	76.97	75.26	76.36	76.36	158,500
Jan 23, 2025	75.18	75.96	74.76	75.00	75.00	143,600
Jan 22, 2025	75.50	75.95	72.68	75.28	75.28	473,300
Jan 21, 2025	76.30	76.94	75.19	75.55	75.55	288,300
Jan 17, 2025	76.58	77.58	75.76	76.22	76.22	130,600
Jan 16, 2025	76.21	76.60	75.06	76.33	76.33	103,100
Jan 15, 2025	78.00	78.00	76.01	76.43	76.43	115,700
Jan 14, 2025	76.30	77.61	76.04	76.73	76.73	133,100
Jan 13, 2025	74.00	77.00	73.90	75.76	75.76	188,700
Jan 10, 2025	75.43	75.71	74.44	74.50	74.50	160,400
Jan 8, 2025	75.73	76.29	75.06	76.10	76.10	164,200
Jan 7, 2025	76.70	77.73	76.18	76.39	76.39	150,500
Jan 6, 2025	76.24	77.99	75.90	76.46	76.46	156,800
Jan 3, 2025	78.00	78.01	76.02	76.10	76.10	240,700
Jan 2, 2025	78.00	79.30	77.31	77.75	77.75	111,700
Dec 31, 2024	77.76	78.31	77.47	77.89	77.89	80,400
Dec 30, 2024	78.28	78.47	77.22	77.74	77.74	145,900
Dec 27, 2024	78.08	79.11	78.08	78.77	78.77	70,700
Dec 26, 2024	78.50	79.04	78.50	78.81	78.81	47,000
Dec 24, 2024	78.79	79.32	78.55	78.85	78.85	28,300
Dec 23, 2024	79.11	79.72	78.49	78.96	78.96	129,500
Dec 20, 2024	79.03	80.01	78.45	79.63	79.63	196,100
Dec 19, 2024	78.29	79.97	78.29	78.65	78.65	150,100
Dec 18, 2024	81.27	81.86	78.58	78.58	78.58	112,000
Dec 17, 2024	80.50	82.13	80.50	81.69	81.69	101,200
Dec 16, 2024	81.10	81.71	80.63	80.77	80.77	115,700
Dec 13, 2024	80.84	82.13	80.53	81.30	81.30	100,200
Dec 12, 2024	81.22	81.65	80.65	81.11	81.11	92,200
Dec 11, 2024	81.74	81.83	81.19	81.19	81.19	74,800
Dec 10, 2024	81.94	82.31	81.23	81.44	81.44	126,200
Dec 9, 2024	82.36	83.57	81.93	82.43	82.43	136,800
Dec 6, 2024	82.35	83.19	81.81	81.85	81.85	116,600
Dec 5, 2024	82.62	83.79	81.91	83.06	83.06	135,900
Dec 4, 2024	81.14	83.42	81.14	82.42	82.42	178,500
Dec 3, 2024	80.45	81.58	79.55	81.52	81.52	146,100
Dec 2, 2024	79.47	81.42	79.47	80.61	80.61	171,500
Nov 29, 2024	79.23	80.10	79.23	79.63	79.63	96,200
Nov 27, 2024	78.93	79.83	78.64	79.33	79.33	235,600
Nov 26, 2024	79.76	80.05	78.64	79.17	79.17	298,800
Nov 25, 2024	79.53	80.92	79.34	80.06	80.06	296,300
Nov 22, 2024	77.87	79.22	77.55	79.06	79.06	194,200
Nov 21, 2024	77.72	78.83	77.60	77.92	77.92	218,200
Nov 20, 2024	78.65	78.68	77.69	77.99	77.99	132,700
Nov 19, 2024	77.61	79.30	77.45	78.69	78.69	147,100
Nov 18, 2024	77.20	78.60	77.20	77.84	77.84	183,500
Nov 15, 2024	77.75	78.33	77.02	77.56	77.56	207,500
Nov 14, 2024	78.01	78.66	77.03	77.43	77.43	397,700
Nov 13, 2024	80.05	80.28	78.11	78.22	78.22	327,200
Nov 12, 2024	81.00	81.30	80.05	80.45	80.45	135,300
Nov 11, 2024	82.02	82.28	81.32	81.77	81.77	119,600
Nov 8, 2024	82.51	83.07	81.51	82.39	82.39	138,700
Nov 7, 2024	82.54	84.27	82.33	83.12	83.12	181,600
Nov 6, 2024	80.54	82.64	78.35	82.17	82.17	220,500
Nov 5, 2024	80.42	81.83	79.32	81.33	81.33	244,200
Nov 4, 2024	82.04	83.26	80.34	80.57	80.57	227,300
Nov 1, 2024	83.42	83.61	81.33	81.33	81.33	124,900
Oct 31, 2024	84.57	85.21	83.00	83.37	83.37	206,800
Oct 30, 2024	84.20	86.99	83.94	84.92	84.92	190,200
Oct 29, 2024	85.89	87.06	84.38	84.46	84.46	159,200
Oct 28, 2024	86.69	87.16	84.40	84.40	84.40	110,600
Oct 25, 2024	84.17	87.76	84.17	85.86	85.86	173,500
Oct 24, 2024	85.43	85.50	84.52	84.91	84.91	109,300
Oct 23, 2024	84.38	85.39	83.52	85.07	85.07	134,700
Oct 22, 2024	85.60	86.10	84.36	84.64	84.64	180,900
Oct 21, 2024	86.39	86.79	85.44	86.23	86.23	157,700
Oct 18, 2024	86.98	87.17	85.75	86.84	86.84	111,900
Oct 17, 2024	87.03	87.34	85.89	86.84	86.84	136,100
Oct 16, 2024	87.60	88.01	86.63	87.34	87.34	125,900
Oct 15, 2024	86.38	87.45	85.91	86.85	86.85	196,600
Oct 14, 2024	86.67	87.29	86.09	86.87	86.87	87,000
Oct 11, 2024	0.78 Dividend
Oct 11, 2024	87.37	87.92	86.59	87.19	87.19	160,200
Oct 10, 2024	85.98	88.52	85.98	87.83	87.05	155,000
Oct 9, 2024	87.23	87.32	86.27	86.48	85.71	143,000
Oct 8, 2024	86.60	87.25	85.49	87.19	86.41	150,100
Oct 7, 2024	89.09	89.67	87.00	87.07	86.30	81,400
Oct 4, 2024	87.90	89.09	87.90	89.09	88.30	177,900
Oct 3, 2024	88.25	88.76	87.36	87.75	86.97	138,200
Oct 2, 2024	89.89	89.89	88.60	89.24	88.45	147,700
Oct 1, 2024	88.73	89.69	88.39	89.36	88.57	98,000
Sep 30, 2024	89.88	90.50	88.28	88.72	87.93	212,300
Sep 27, 2024	91.88	92.70	90.12	90.40	89.60	158,800
Sep 26, 2024	90.72	92.42	90.72	91.97	91.15	122,000
Sep 25, 2024	91.74	92.98	89.99	89.99	89.19	254,500
Sep 24, 2024	90.39	92.17	90.26	92.17	91.35	229,200
Sep 23, 2024	89.49	90.37	89.00	89.90	89.10	168,600
Sep 20, 2024	91.42	91.48	89.74	89.75	88.95	751,200
Sep 19, 2024	91.46	91.93	90.67	91.70	90.88	262,900
Sep 18, 2024	91.08	91.72	90.55	90.79	89.98	290,500
Sep 17, 2024	88.69	91.36	88.64	91.00	90.19	239,500
Sep 16, 2024	87.98	89.47	87.88	89.31	88.52	173,100
Sep 13, 2024	85.86	87.39	85.86	87.37	86.59	101,400
Sep 12, 2024	84.98	85.91	84.26	85.39	84.63	211,100
Sep 11, 2024	83.85	85.40	83.39	84.94	84.18	175,000
Sep 10, 2024	85.44	85.44	83.28	83.52	82.78	154,300
Sep 9, 2024	86.62	87.12	85.02	85.25	84.49	169,100
Sep 6, 2024	87.23	87.23	85.22	85.83	85.07	219,800
Sep 5, 2024	87.27	88.62	86.25	86.46	85.69	203,500
Sep 4, 2024	85.10	87.40	85.10	87.00	86.23	241,900
Sep 3, 2024	83.62	86.80	83.59	85.63	84.87	220,600
Aug 30, 2024	85.14	85.14	83.68	84.24	83.49	201,500
Aug 29, 2024	86.39	86.84	84.40	85.14	84.38	163,300
Aug 28, 2024	87.00	87.46	86.17	86.97	86.20	110,400
Aug 27, 2024	87.68	87.82	86.47	86.96	86.19	121,200
Aug 26, 2024	89.51	89.51	87.28	87.68	86.90	80,200
Aug 23, 2024	88.62	90.54	88.49	89.43	88.63	75,800
Aug 22, 2024	88.52	88.99	87.55	87.80	87.02	137,900
Aug 21, 2024	90.01	90.01	87.41	88.21	87.43	222,500
Aug 20, 2024	89.07	90.51	88.75	89.58	88.78	130,700
Aug 19, 2024	89.08	90.45	88.98	89.67	88.87	194,800
Aug 16, 2024	90.84	90.98	88.92	89.30	88.51	116,800
Aug 15, 2024	90.00	91.45	89.85	90.83	90.02	101,600
Aug 14, 2024	88.54	89.74	88.25	89.56	88.76	80,200
Aug 13, 2024	87.64	89.23	87.64	88.48	87.69	127,400
Aug 12, 2024	88.72	88.72	86.72	87.07	86.30	49,600
Aug 9, 2024	86.27	88.65	86.18	88.09	87.31	139,600
Aug 8, 2024	86.40	87.15	86.04	86.55	85.78	106,100
Aug 7, 2024	85.94	87.46	85.85	86.03	85.27	86,300
Aug 6, 2024	85.26	86.00	84.80	85.27	84.51	169,800
Aug 5, 2024	85.38	86.58	84.08	85.26	84.50	254,600
Aug 2, 2024	87.76	88.11	86.36	87.53	86.75	77,000
Aug 1, 2024	91.07	91.94	87.82	88.32	87.53	124,800
Jul 31, 2024	89.72	92.77	89.52	90.43	89.63	325,100
Jul 30, 2024	88.35	89.75	87.10	88.79	88.00	345,800
Jul 29, 2024	87.25	88.55	86.92	87.80	87.02	294,100
Jul 26, 2024	84.92	88.15	84.63	87.75	86.97	211,500
Jul 25, 2024	85.91	85.91	84.27	84.92	84.16	335,100
Jul 24, 2024	88.52	89.10	85.05	85.54	84.78	407,700
Jul 23, 2024	92.77	92.77	87.80	87.84	87.06	178,400
Jul 22, 2024	89.62	92.51	89.00	92.39	91.57	255,700
Jul 19, 2024	87.03	88.62	84.47	88.34	87.55	268,100
Jul 18, 2024	87.80	88.22	85.69	85.79	85.03	184,800
Jul 17, 2024	87.07	88.00	86.63	87.80	87.02	154,000
Jul 16, 2024	87.03	88.24	86.45	88.03	87.25	102,500
Jul 15, 2024	0.83 Dividend
Jul 15, 2024	87.65	88.01	85.57	86.09	85.32	186,700
Jul 12, 2024	86.93	89.54	86.53	88.94	87.32	333,100
Jul 11, 2024	85.12	86.36	84.78	86.28	84.71	201,400
Jul 10, 2024	83.26	85.57	82.85	85.23	83.68	188,000
Jul 9, 2024	83.50	84.30	83.15	83.15	81.64	211,100
Jul 8, 2024	81.91	84.01	81.63	83.59	82.07	162,500
Jul 5, 2024	83.10	83.54	81.55	82.06	80.57	196,600
Jul 3, 2024	80.98	83.63	80.98	83.43	81.91	143,600
Jul 2, 2024	82.83	83.20	80.90	81.14	79.67	181,500
Jul 1, 2024	84.00	84.95	82.58	82.85	81.34	274,900
Jun 28, 2024	84.89	86.00	84.25	85.84	84.28	219,100
Jun 27, 2024	83.75	85.21	83.66	84.89	83.35	192,300
Jun 26, 2024	84.28	86.33	83.35	83.68	82.16	159,200
Jun 25, 2024	84.58	85.10	82.80	84.77	83.23	172,400
Jun 24, 2024	83.96	85.59	83.60	84.52	82.98	191,100
Jun 21, 2024	84.00	85.14	82.74	83.40	81.88	293,800
Jun 20, 2024	85.46	85.80	84.10	84.14	82.61	98,700
Jun 18, 2024	85.22	86.36	84.42	85.46	83.91	129,100
Jun 17, 2024	84.54	84.87	83.51	84.72	83.18	111,600
Jun 14, 2024	85.69	85.69	84.04	84.65	83.11	145,700
Jun 13, 2024	86.02	86.90	85.60	86.20	84.63	141,300
Jun 12, 2024	88.71	88.71	86.10	86.27	84.70	188,700
Jun 11, 2024	88.25	88.67	87.50	88.01	86.41	97,900
Jun 10, 2024	89.98	90.12	88.28	88.56	86.95	119,700
Jun 7, 2024	91.93	92.45	89.84	90.39	88.75	168,100
Jun 6, 2024	92.55	95.51	92.05	92.81	91.12	158,000
Jun 5, 2024	91.14	93.34	90.70	93.15	91.46	228,400
Jun 4, 2024	88.00	90.72	86.99	90.27	88.63	271,000
Jun 3, 2024	91.31	92.17	88.00	88.30	86.70	268,200
May 31, 2024	94.72	94.76	92.90	93.66	91.96	212,300
May 30, 2024	94.93	95.43	93.61	94.59	92.87	102,900
May 29, 2024	93.78	95.82	92.95	94.49	92.77	117,100
May 28, 2024	94.47	95.29	93.86	94.23	92.52	187,700
May 24, 2024	96.38	96.73	94.69	95.10	93.37	64,600
May 23, 2024	95.27	96.37	95.02	96.17	94.42	123,600
May 22, 2024	96.18	96.75	94.61	95.65	93.91	104,700
May 21, 2024	97.85	97.85	95.63	96.90	95.14	114,400
May 20, 2024	97.25	97.71	96.77	97.59	95.82	53,600
May 17, 2024	97.87	98.35	97.30	97.69	95.91	88,900
May 16, 2024	100.16	100.16	96.22	97.95	96.17	166,800
May 15, 2024	100.64	102.28	100.27	100.38	98.56	132,100
May 14, 2024	100.89	101.07	99.96	100.60	98.77	91,200
May 13, 2024	100.33	101.74	100.27	100.89	99.06	98,600
May 10, 2024	101.13	101.50	99.89	99.89	98.07	90,900
May 9, 2024	99.59	101.36	99.47	101.12	99.28	95,600
May 8, 2024	99.26	99.95	98.66	99.54	97.73	136,600
May 7, 2024	97.42	99.50	97.19	99.42	97.61	149,200
May 6, 2024	98.33	98.78	96.46	97.10	95.34	91,300
May 3, 2024	98.20	98.68	97.26	98.33	96.54	107,300
May 2, 2024	97.52	98.80	97.36	97.57	95.80	189,200
May 1, 2024	99.53	99.71	98.23	98.49	96.70	66,300
Apr 30, 2024	100.09	100.79	99.01	99.15	97.35	177,000
Apr 29, 2024	100.20	100.83	99.49	100.70	98.87	137,600
Apr 26, 2024	98.67	100.22	98.66	99.61	97.80	127,800
Apr 25, 2024	96.18	99.22	94.69	98.67	96.88	247,000
Apr 24, 2024	94.22	96.93	93.76	95.59	93.85	172,300
Apr 23, 2024	94.85	95.21	93.41	94.53	92.81	143,400
Apr 22, 2024	93.42	95.14	92.54	94.96	93.23	135,400
Apr 19, 2024	93.42	94.06	93.03	93.39	91.69	85,500
Apr 18, 2024	92.60	93.51	91.83	93.24	91.55	138,300
Apr 17, 2024	93.35	93.99	91.46	91.99	90.32	165,900
Apr 16, 2024	93.59	94.20	92.07	92.83	91.14	231,100
Apr 15, 2024	97.83	97.83	94.71	94.79	93.07	200,100
Apr 12, 2024	0.92 Dividend
Apr 12, 2024	95.04	98.08	94.27	97.12	95.35	264,500
Apr 11, 2024	94.16	95.36	92.90	95.20	92.57	119,900
Apr 10, 2024	94.06	94.45	92.46	93.67	91.08	86,600
Apr 9, 2024	96.05	96.21	94.33	94.99	92.37	87,500
Apr 8, 2024	95.47	97.04	95.25	95.80	93.15	60,700
Apr 5, 2024	95.64	96.64	94.82	95.49	92.85	65,400
Apr 4, 2024	93.12	96.38	93.01	95.88	93.23	248,300
Apr 3, 2024	94.94	96.11	93.75	93.79	91.20	155,300
Apr 2, 2024	95.74	95.74	93.38	95.06	92.43	163,500
Apr 1, 2024	96.31	97.99	95.36	96.17	93.51	201,300
Mar 28, 2024	95.98	98.00	95.00	97.20	94.52	105,500
Mar 27, 2024	95.07	97.25	95.07	96.73	94.06	132,900
Mar 26, 2024	95.56	96.42	95.29	96.15	93.49	104,300
Mar 25, 2024	96.76	97.20	94.79	95.07	92.44	91,600
Mar 22, 2024	96.49	97.54	95.70	96.53	93.86	149,300
Mar 21, 2024	98.35	98.89	96.82	96.86	94.18	103,700
Mar 20, 2024	96.38	98.53	96.33	98.52	95.80	85,000
Mar 19, 2024	98.01	98.30	96.42	96.63	93.96	99,400
Mar 18, 2024	98.37	99.15	98.00	98.28	95.57	104,000
Mar 15, 2024	99.36	100.17	97.91	98.33	95.61	468,200
Mar 14, 2024	99.61	100.63	99.18	99.64	96.89	104,000
Mar 13, 2024	98.52	99.94	97.99	99.73	96.98	163,600
Mar 12, 2024	97.16	98.79	96.84	98.39	95.67	205,700
Mar 11, 2024	96.27	97.11	95.39	96.56	93.89	202,000
Mar 8, 2024	96.30	96.93	95.17	95.84	93.19	136,300
Mar 7, 2024	95.98	96.82	95.47	96.79	94.12	103,800
Mar 6, 2024	97.52	98.84	95.98	96.19	93.53	136,400
Mar 5, 2024	96.86	98.00	96.69	97.33	94.64	167,800
Mar 4, 2024	96.75	96.97	95.54	95.84	93.19	151,000

CCEP Coca-Cola Europacific Partners PLC

86.92

+0.77%

FIZZ National Beverage Corp.

40.41

+1.46%

AC.MX Arca Continental, S.A.B. de C.V.

209.60

-1.27%

PRMB Primo Brands Corporation

33.28

-1.22%

COKE Coca-Cola Consolidated, Inc.

1,407.15

-0.70%

KDP Keurig Dr Pepper Inc.

34.13

+1.82%

STKL SunOpta Inc.

5.88

-6.22%

COCO The Vita Coco Company, Inc.

32.78

+1.05%

MNST Monster Beverage Corporation

55.17

+0.95%

CCH.L Coca-Cola HBC AG

3,350.00

-0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers