Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:41PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 26, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 25, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,000 |
| Jan 24, 2023 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 23,000 |
| Jan 23, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 22,600 |
| Jan 20, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 21,500 |
| Jan 19, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 21,900 |
| Jan 18, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 15,800 |
| Jan 17, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 24,100 |
| Jan 13, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Jan 12, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 8,800 |
| Jan 11, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
| Jan 10, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 900 |
| Jan 09, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
| Jan 06, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,500 |
| Jan 05, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jan 04, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 600 |
| Jan 03, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Dec 30, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
| Dec 29, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 600 |
| Dec 28, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Dec 27, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,100 |
| Dec 23, 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,400 |
| Dec 22, 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2,500 |
| Dec 21, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,500 |
| Dec 20, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3,500 |
| Dec 19, 2022 | 6.70 | 6.90 | 6.60 | 6.60 | 6.60 | 2,200 |
| Dec 16, 2022 | 9.99 | 9.99 | 6.60 | 9.99 | 9.99 | 2,000 |
| Dec 15, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Dec 14, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6,500 |
| Dec 13, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,100 |
| Dec 12, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Dec 09, 2022 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1,900 |
| Dec 08, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,200 |
| Dec 07, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,900 |
| Dec 06, 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Dec 05, 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1,300 |
| Dec 02, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Dec 01, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 900 |
| Nov 30, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 800 |
| Nov 29, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,400 |
| Nov 28, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 800 |
| Nov 25, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Nov 23, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2,300 |
| Nov 22, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
| Nov 21, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 100 |
| Nov 18, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
| Nov 17, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Nov 16, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Nov 15, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,600 |
| Nov 14, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 600 |
| Nov 11, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,400 |
| Nov 10, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Nov 09, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 400 |
| Nov 08, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4,300 |
| Nov 07, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 300 |
| Nov 04, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2,500 |
| Nov 03, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 9,300 |
| Nov 02, 2022 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | 1,800 |
| Nov 01, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 27,300 |
| Oct 31, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 28,800 |
| Oct 28, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 41,800 |
| Oct 27, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 12,900 |
| Oct 26, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3,100 |
| Oct 25, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 800 |
| Oct 24, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1,200 |
| Oct 21, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
| Oct 20, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3,600 |
| Oct 19, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Oct 18, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Oct 17, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 300 |
| Oct 14, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 4,700 |
| Oct 13, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 5,200 |
| Oct 12, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 100 |
| Oct 11, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2,800 |
| Oct 10, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2,000 |
| Oct 07, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,900 |
| Oct 06, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
| Oct 05, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
| Oct 04, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Oct 03, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,800 |
| Sept 30, 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2,800 |
| Sept 29, 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5,000 |
| Sept 28, 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 8,500 |
| Sept 27, 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Sept 26, 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 900 |
| Sept 23, 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 6,500 |
| Sept 22, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Sept 21, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Sept 20, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Sept 19, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 300 |
| Sept 16, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 800 |
| Sept 15, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 400 |
| Sept 14, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4,400 |
| Sept 13, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 400 |
| Sept 12, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1,000 |
| Sept 09, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 600 |
| Sept 08, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Sept 07, 2022 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 22,400 |
| Sept 06, 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
