Coca-Cola FEMSA S.A.B. de C.V. (KOF) Historical Stock Price Data | Complete Trading History - Stocknear

Coca-Cola FEMSA S.A.B. de...

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