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

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

97.57

-0.92

(-0.93%)

At close: 04:00PM EDT

97.20

-0.37

(-0.38%)

After hours:

05:50PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	97.52	98.80	97.36	97.57	97.57	189,249
May 01, 2024	99.53	99.71	98.23	98.49	98.49	66,300
Apr 30, 2024	100.09	100.79	99.01	99.15	99.15	177,000
Apr 29, 2024	100.20	100.83	99.49	100.70	100.70	137,600
Apr 26, 2024	98.67	100.22	98.66	99.61	99.61	127,800
Apr 25, 2024	96.18	99.22	94.69	98.67	98.67	247,000
Apr 24, 2024	94.22	96.93	93.76	95.59	95.59	172,300
Apr 23, 2024	94.85	95.21	93.41	94.53	94.53	143,400
Apr 22, 2024	93.42	95.14	92.54	94.96	94.96	135,400
Apr 19, 2024	93.42	94.06	93.03	93.39	93.39	85,500
Apr 18, 2024	92.60	93.51	91.83	93.24	93.24	138,300
Apr 17, 2024	93.35	93.99	91.46	91.99	91.99	165,900
Apr 16, 2024	93.59	94.20	92.07	92.83	92.83	231,100
Apr 15, 2024	97.83	97.83	94.71	94.79	94.79	200,100
Apr 12, 2024	95.04	98.08	94.27	97.12	97.12	264,500
Apr 12, 2024	0.916 Dividend
Apr 11, 2024	94.16	95.36	92.90	95.20	94.28	119,900
Apr 10, 2024	94.06	94.45	92.46	93.67	92.77	86,600
Apr 09, 2024	96.05	96.21	94.33	94.99	94.08	87,500
Apr 08, 2024	95.47	97.04	95.25	95.80	94.88	60,700
Apr 05, 2024	95.64	96.64	94.82	95.49	94.57	65,400
Apr 04, 2024	93.12	96.38	93.01	95.88	94.96	248,300
Apr 03, 2024	94.94	96.11	93.75	93.79	92.89	155,300
Apr 02, 2024	95.74	95.74	93.38	95.06	94.15	163,500
Apr 01, 2024	96.31	97.99	95.36	96.17	95.24	201,300
Mar 28, 2024	95.98	98.00	95.00	97.20	96.26	105,500
Mar 27, 2024	95.07	97.25	95.07	96.73	95.80	132,900
Mar 26, 2024	95.56	96.42	95.29	96.15	95.22	104,300
Mar 25, 2024	96.76	97.20	94.79	95.07	94.16	91,600
Mar 22, 2024	96.49	97.54	95.70	96.53	95.60	149,300
Mar 21, 2024	98.35	98.89	96.82	96.86	95.93	103,700
Mar 20, 2024	96.38	98.53	96.33	98.52	97.57	85,000
Mar 19, 2024	98.01	98.30	96.42	96.63	95.70	99,400
Mar 18, 2024	98.37	99.15	98.00	98.28	97.33	104,000
Mar 15, 2024	99.36	100.17	97.91	98.33	97.38	468,200
Mar 14, 2024	99.61	100.63	99.18	99.64	98.68	104,000
Mar 13, 2024	98.52	99.94	97.99	99.73	98.77	163,600
Mar 12, 2024	97.16	98.79	96.84	98.39	97.44	205,700
Mar 11, 2024	96.27	97.11	95.39	96.56	95.63	202,000
Mar 08, 2024	96.30	96.93	95.17	95.84	94.92	136,300
Mar 07, 2024	95.98	96.82	95.47	96.79	95.86	103,800
Mar 06, 2024	97.52	98.84	95.98	96.19	95.26	136,400
Mar 05, 2024	96.86	98.00	96.69	97.33	96.39	167,800
Mar 04, 2024	96.75	96.97	95.54	95.84	94.92	151,000
Mar 01, 2024	97.00	97.98	96.67	96.96	96.03	156,800
Feb 29, 2024	97.27	98.87	96.89	97.05	96.12	332,100
Feb 28, 2024	99.60	99.82	95.78	96.67	95.74	195,000
Feb 27, 2024	98.95	101.58	98.70	99.90	98.94	229,000
Feb 26, 2024	98.70	98.97	98.42	98.66	97.71	260,700
Feb 23, 2024	101.22	101.95	97.14	98.84	97.89	164,900
Feb 22, 2024	101.15	101.45	98.57	100.41	99.44	141,300
Feb 21, 2024	100.23	100.97	99.33	100.70	99.73	127,800
Feb 20, 2024	101.00	104.38	98.37	100.29	99.33	210,600
Feb 16, 2024	100.70	101.42	99.71	100.75	99.78	128,100
Feb 15, 2024	98.60	100.92	98.60	100.67	99.70	145,600
Feb 14, 2024	97.11	98.39	97.11	98.09	97.15	154,600
Feb 13, 2024	97.02	97.95	96.84	97.04	96.11	96,300
Feb 12, 2024	98.18	98.42	96.89	97.78	96.84	89,600
Feb 09, 2024	98.02	98.37	97.14	97.61	96.67	73,500
Feb 08, 2024	98.12	98.55	97.46	97.72	96.78	84,400
Feb 07, 2024	98.35	99.27	97.18	97.59	96.65	146,900
Feb 06, 2024	97.16	100.48	97.16	98.01	97.07	321,900
Feb 05, 2024	101.28	101.28	96.83	97.25	96.31	174,100
Feb 02, 2024	98.86	102.94	98.22	102.39	101.40	284,100
Feb 01, 2024	95.50	98.29	95.13	97.88	96.94	139,500
Jan 31, 2024	93.10	96.66	92.50	94.94	94.03	253,100
Jan 30, 2024	92.98	93.43	92.02	93.18	92.28	114,900
Jan 29, 2024	91.99	93.11	91.15	92.78	91.89	116,500
Jan 26, 2024	91.08	93.12	90.11	91.92	91.04	177,200
Jan 25, 2024	90.00	91.16	89.23	90.97	90.09	131,000
Jan 24, 2024	91.89	92.45	89.85	89.88	89.02	113,500
Jan 23, 2024	89.74	91.01	89.46	90.83	89.96	103,000
Jan 22, 2024	91.16	91.55	89.64	89.75	88.89	104,700
Jan 19, 2024	91.04	91.57	90.10	91.04	90.16	106,500
Jan 18, 2024	91.67	91.89	90.02	91.00	90.12	115,500
Jan 17, 2024	90.88	91.28	90.01	90.90	90.03	127,800
Jan 16, 2024	91.54	92.25	90.95	91.34	90.46	181,800
Jan 12, 2024	91.00	93.71	90.65	92.87	91.98	270,000
Jan 11, 2024	90.46	90.61	89.63	89.78	88.92	136,000
Jan 10, 2024	90.54	90.63	89.80	90.48	89.61	171,900
Jan 09, 2024	89.11	90.58	89.08	90.21	89.34	251,700
Jan 08, 2024	91.07	91.70	89.82	89.97	89.10	227,200
Jan 05, 2024	90.26	90.94	89.00	90.56	89.69	442,100
Jan 04, 2024	91.01	91.85	90.25	90.55	89.68	287,900
Jan 03, 2024	92.61	93.21	91.48	91.81	90.93	171,400
Jan 02, 2024	93.97	94.60	92.58	92.78	91.89	149,700
Dec 29, 2023	94.84	95.40	94.40	94.64	93.73	53,300
Dec 28, 2023	95.78	96.46	94.22	94.92	94.01	80,300
Dec 27, 2023	95.84	96.34	95.62	95.79	94.87	72,500
Dec 26, 2023	95.00	96.22	95.00	95.44	94.52	66,900
Dec 22, 2023	96.27	97.16	94.99	95.15	94.23	138,000
Dec 21, 2023	96.50	97.14	95.25	95.92	95.00	112,700
Dec 20, 2023	98.00	98.35	96.14	96.27	95.34	101,600
Dec 19, 2023	98.00	99.34	98.00	98.51	97.56	163,200
Dec 18, 2023	97.00	97.87	95.60	97.60	96.66	100,800
Dec 15, 2023	95.47	97.88	95.47	96.72	95.79	252,800
Dec 14, 2023	94.81	96.08	93.35	95.99	95.07	300,400
Dec 13, 2023	90.89	93.54	90.39	93.24	92.34	151,600
Dec 12, 2023	90.51	90.81	89.80	90.61	89.74	153,100
Dec 11, 2023	88.26	90.37	88.26	89.92	89.05	95,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.04%)

CRUDE OIL79.21+0.26(+0.33%)

Bitcoin CAD80,814.77+1,144.21(+1.44%)

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

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.04%)

CRUDE OIL
79.21
+0.26(+0.33%)

Bitcoin CAD
80,814.77
+1,144.21(+1.44%)