Coca-Cola FEMSA S.A.B. de... (KOF)
NYSE: KOF
· Real-Time Price · USD
81.10
-1.17 (-1.42%)
At close: Oct 03, 2025, 3:59 PM
82.64
1.90%
After-hours: Oct 03, 2025, 06:15 PM EDT
KOF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 82.00 | 82.75 | 80.54 | 81.24 | 81.24 | -1.25% | 288,021 |
Oct 2, 2025 | 82.55 | 82.55 | 80.90 | 82.27 | 82.27 | 0.00% | 208,900 |
Oct 1, 2025 | 83.63 | 83.89 | 81.55 | 82.27 | 82.27 | -1.00% | 357,512 |
Sep 30, 2025 | 83.50 | 84.05 | 82.73 | 83.10 | 83.10 | -0.55% | 248,812 |
Sep 29, 2025 | 84.67 | 84.67 | 83.19 | 83.56 | 83.56 | -0.78% | 187,100 |
Sep 26, 2025 | 83.90 | 84.86 | 83.83 | 84.22 | 84.22 | 0.67% | 122,314 |
Sep 25, 2025 | 84.25 | 84.45 | 83.37 | 83.66 | 83.66 | -0.23% | 199,300 |
Sep 24, 2025 | 85.68 | 85.73 | 83.82 | 83.85 | 83.85 | -2.01% | 188,603 |
Sep 23, 2025 | 85.00 | 86.47 | 84.34 | 85.57 | 85.57 | 0.87% | 156,500 |
Sep 22, 2025 | 84.11 | 85.23 | 83.91 | 84.83 | 84.83 | 0.50% | 122,314 |
Sep 19, 2025 | 83.21 | 84.85 | 82.88 | 84.41 | 84.41 | 1.85% | 327,600 |
Sep 18, 2025 | 83.87 | 84.56 | 82.84 | 82.88 | 82.88 | -1.81% | 372,000 |
Sep 17, 2025 | 86.21 | 87.33 | 84.03 | 84.41 | 84.41 | -2.01% | 255,549 |
Sep 16, 2025 | 87.22 | 87.36 | 85.99 | 86.14 | 86.14 | -1.33% | 92,039 |
Sep 15, 2025 | 86.34 | 87.83 | 86.25 | 87.30 | 87.30 | 1.82% | 189,943 |
Sep 12, 2025 | 86.87 | 86.87 | 84.99 | 85.74 | 85.74 | -1.79% | 295,811 |
Sep 11, 2025 | 84.62 | 87.30 | 84.43 | 87.30 | 87.30 | 3.12% | 264,041 |
Sep 10, 2025 | 83.49 | 84.70 | 83.00 | 84.66 | 84.66 | 0.95% | 204,000 |
Sep 9, 2025 | 84.35 | 84.38 | 83.00 | 83.86 | 83.86 | -0.79% | 186,649 |
Sep 8, 2025 | 83.43 | 84.87 | 82.71 | 84.53 | 84.53 | 1.23% | 343,100 |
Page 1 of 136