Coca-Cola FEMSA S.A.B. de... (KOF)
NYSE: KOF
· Real-Time Price · USD
83.41
-0.05 (-0.06%)
At close: Sep 05, 2025, 3:59 PM
83.68
0.32%
After-hours: Sep 05, 2025, 06:27 PM EDT
KOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 81.38 | 83.83 | 81.38 | 83.46 | 83.46 | 2.73% | 291,319 |
| Sep 3, 2025 | 84.27 | 84.33 | 80.96 | 81.24 | 81.24 | -3.57% | 463,434 |
| Sep 2, 2025 | 84.70 | 85.41 | 83.87 | 84.25 | 84.25 | -0.87% | 240,200 |
| Aug 29, 2025 | 86.26 | 86.46 | 84.50 | 84.99 | 84.99 | -1.56% | 206,300 |
| Aug 28, 2025 | 86.65 | 87.15 | 86.07 | 86.34 | 86.34 | -0.51% | 181,947 |
| Aug 27, 2025 | 86.00 | 86.86 | 85.33 | 86.78 | 86.78 | 0.80% | 144,900 |
| Aug 26, 2025 | 86.02 | 86.83 | 85.58 | 86.09 | 86.09 | -0.02% | 419,080 |
| Aug 25, 2025 | 87.39 | 87.76 | 86.11 | 86.11 | 86.11 | -1.25% | 184,200 |
| Aug 22, 2025 | 85.79 | 87.59 | 85.44 | 87.20 | 87.20 | 1.94% | 219,840 |
| Aug 21, 2025 | 83.00 | 85.54 | 83.00 | 85.54 | 85.54 | 2.39% | 159,600 |
| Aug 20, 2025 | 83.35 | 84.35 | 83.19 | 83.54 | 83.54 | 0.54% | 124,407 |
| Aug 19, 2025 | 83.56 | 83.96 | 82.73 | 83.09 | 83.09 | -1.12% | 130,400 |
| Aug 18, 2025 | 84.11 | 84.82 | 83.82 | 84.03 | 84.03 | -0.11% | 143,400 |
| Aug 15, 2025 | 83.48 | 85.00 | 83.48 | 84.12 | 84.12 | 0.68% | 135,300 |
| Aug 14, 2025 | 85.22 | 85.22 | 83.02 | 83.55 | 83.55 | -2.02% | 168,917 |
| Aug 13, 2025 | 85.19 | 85.47 | 84.23 | 85.27 | 85.27 | 0.11% | 158,905 |
| Aug 12, 2025 | 85.56 | 85.62 | 84.02 | 85.18 | 85.18 | -0.21% | 205,800 |
| Aug 11, 2025 | 84.81 | 85.46 | 84.63 | 85.36 | 85.36 | 0.84% | 157,900 |
| Aug 8, 2025 | 85.98 | 86.08 | 84.64 | 84.65 | 84.65 | -1.28% | 101,000 |
| Aug 7, 2025 | 84.25 | 85.93 | 83.81 | 85.75 | 85.75 | 2.36% | 147,257 |