NYSE - Delayed Quote USD

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

93.24 +1.25 (+1.36%)
As of April 18 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 92.60 93.51 91.83 93.24 93.24 137,165
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 0.92 Dividend
Apr 12, 2024 95.04 98.08 94.27 97.12 97.12 264,500
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 9, 2024 96.05 96.21 94.33 94.99 94.08 87,500
Apr 8, 2024 95.47 97.04 95.25 95.80 94.88 60,700
Apr 5, 2024 95.64 96.64 94.82 95.49 94.57 65,400
Apr 4, 2024 93.12 96.38 93.01 95.88 94.96 248,300
Apr 3, 2024 94.94 96.11 93.75 93.79 92.89 155,300
Apr 2, 2024 95.74 95.74 93.38 95.06 94.15 163,500
Apr 1, 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 8, 2024 96.30 96.93 95.17 95.84 94.92 136,300
Mar 7, 2024 95.98 96.82 95.47 96.79 95.86 103,800
Mar 6, 2024 97.52 98.84 95.98 96.19 95.26 136,400
Mar 5, 2024 96.86 98.00 96.69 97.33 96.39 167,800
Mar 4, 2024 96.75 96.97 95.54 95.84 94.92 151,000
Mar 1, 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 9, 2024 98.02 98.37 97.14 97.61 96.67 73,500
Feb 8, 2024 98.12 98.55 97.46 97.72 96.78 84,400
Feb 7, 2024 98.35 99.27 97.18 97.59 96.65 146,900
Feb 6, 2024 97.16 100.48 97.16 98.01 97.07 321,900
Feb 5, 2024 101.28 101.28 96.83 97.25 96.31 174,100
Feb 2, 2024 98.86 102.94 98.22 102.39 101.40 284,100
Feb 1, 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 9, 2024 89.11 90.58 89.08 90.21 89.34 251,700
Jan 8, 2024 91.07 91.70 89.82 89.97 89.10 227,200
Jan 5, 2024 90.26 90.94 89.00 90.56 89.69 442,100
Jan 4, 2024 91.01 91.85 90.25 90.55 89.68 287,900
Jan 3, 2024 92.61 93.21 91.48 91.81 90.93 171,400
Jan 2, 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
Dec 8, 2023 87.71 89.15 87.51 88.59 87.74 64,900
Dec 7, 2023 90.59 90.59 86.57 88.04 87.19 196,000
Dec 6, 2023 87.52 88.68 87.43 88.57 87.72 93,800
Dec 5, 2023 86.16 87.42 85.29 87.30 86.46 80,700
Dec 4, 2023 85.62 86.81 85.49 86.30 85.47 133,800
Dec 1, 2023 84.97 86.16 84.05 85.64 84.82 106,800
Nov 30, 2023 83.44 84.65 82.13 84.65 83.84 188,900
Nov 29, 2023 85.03 85.90 83.51 83.86 83.05 99,600
Nov 28, 2023 85.20 85.88 84.54 85.13 84.31 98,000
Nov 27, 2023 86.59 86.99 85.26 85.28 84.46 72,600
Nov 24, 2023 85.23 86.77 84.85 85.91 85.08 63,000
Nov 22, 2023 85.41 85.91 85.00 85.40 84.58 80,700
Nov 21, 2023 85.42 85.74 84.14 85.01 84.19 101,400
Nov 20, 2023 84.59 85.55 83.85 85.31 84.49 52,200
Nov 17, 2023 84.92 84.98 84.10 84.38 83.57 75,900
Nov 16, 2023 83.56 84.92 83.40 84.92 84.10 110,700
Nov 15, 2023 84.65 84.93 83.72 84.11 83.30 133,200
Nov 14, 2023 84.36 85.16 83.54 85.04 84.22 117,200
Nov 13, 2023 82.45 84.10 82.05 83.27 82.47 124,300
Nov 10, 2023 82.50 82.80 80.91 82.49 81.70 128,100
Nov 9, 2023 83.18 83.46 82.15 82.31 81.52 134,200
Nov 8, 2023 83.96 83.96 82.79 82.88 82.08 178,200
Nov 7, 2023 82.22 82.85 81.76 82.56 81.77 108,600
Nov 6, 2023 81.30 82.26 81.01 82.04 81.25 115,500
Nov 3, 2023 78.86 81.94 78.78 81.55 80.77 259,100
Nov 2, 2023 77.36 78.48 76.74 78.20 77.45 90,500
Nov 1, 2023 75.82 77.45 75.82 76.79 76.05 105,100
Oct 31, 2023 1.59 Dividend
Oct 31, 2023 76.52 76.62 75.42 76.02 75.29 126,800
Oct 30, 2023 76.52 78.14 76.52 77.59 75.27 186,700
Oct 27, 2023 75.93 77.73 74.83 75.40 73.15 130,500
Oct 26, 2023 74.00 76.76 73.95 75.99 73.72 213,200
Oct 25, 2023 72.40 73.76 71.10 73.57 71.37 256,000
Oct 24, 2023 71.64 73.78 71.63 73.21 71.02 286,800
Oct 23, 2023 69.84 71.76 69.33 71.45 69.31 143,300
Oct 20, 2023 70.30 70.81 69.45 69.61 67.53 168,100
Oct 19, 2023 72.38 72.48 70.77 70.78 68.66 274,900
Oct 18, 2023 74.79 74.79 72.45 72.57 70.40 167,400
Oct 17, 2023 74.42 75.27 74.42 74.97 72.73 149,200
Oct 16, 2023 73.71 74.99 73.42 74.90 72.66 178,500
Oct 13, 2023 75.65 75.85 73.05 73.55 71.35 211,500
Oct 12, 2023 76.57 76.57 74.17 75.65 73.39 168,200
Oct 11, 2023 76.72 76.78 75.20 76.23 73.95 141,100
Oct 10, 2023 74.40 76.82 74.37 76.45 74.16 235,600
Oct 9, 2023 73.91 74.78 73.50 74.43 72.21 119,100
Oct 6, 2023 75.25 75.50 74.23 74.69 72.46 189,200
Oct 5, 2023 76.04 76.34 74.81 75.73 73.47 150,400
Oct 4, 2023 76.33 76.40 75.16 76.24 73.96 145,600
Oct 3, 2023 77.64 78.14 75.87 76.30 74.02 133,100
Oct 2, 2023 78.07 78.07 76.50 77.74 75.42 128,300
Sep 29, 2023 79.13 79.81 77.77 78.44 76.10 118,400
Sep 28, 2023 75.97 78.73 75.67 78.50 76.15 177,100
Sep 27, 2023 76.72 77.03 75.19 75.75 73.49 188,700
Sep 26, 2023 77.75 78.08 76.73 76.82 74.52 142,200
Sep 25, 2023 79.00 79.00 78.01 78.21 75.87 79,500
Sep 22, 2023 79.89 79.99 79.01 79.02 76.66 75,900
Sep 21, 2023 80.79 80.95 79.07 79.27 76.90 189,500
Sep 20, 2023 82.30 82.35 81.34 81.37 78.94 67,900
Sep 19, 2023 80.13 81.81 79.92 81.50 79.06 122,700
Sep 18, 2023 80.06 80.33 79.19 79.75 77.37 119,100
Sep 15, 2023 80.66 80.93 79.16 79.70 77.32 126,600
Sep 14, 2023 80.78 81.54 80.54 80.54 78.13 89,200
Sep 13, 2023 79.74 80.75 79.36 80.07 77.68 182,400
Sep 12, 2023 81.71 82.15 79.35 79.65 77.27 281,200
Sep 11, 2023 81.99 83.32 81.97 82.15 79.69 114,200
Sep 8, 2023 82.29 82.49 81.41 81.79 79.35 153,000
Sep 7, 2023 83.78 84.32 81.29 82.22 79.76 544,900
Sep 6, 2023 83.56 84.40 83.25 83.55 81.05 136,300
Sep 5, 2023 84.61 84.61 83.09 83.44 80.95 127,000
Sep 1, 2023 85.51 85.52 84.28 84.69 82.16 109,400
Aug 31, 2023 89.00 89.00 84.17 84.74 82.21 176,000
Aug 30, 2023 88.25 89.78 88.25 88.95 86.29 147,400
Aug 29, 2023 86.25 88.21 86.18 87.74 85.12 185,200
Aug 28, 2023 87.18 87.94 86.50 86.63 84.04 97,600
Aug 25, 2023 86.63 87.36 85.87 87.18 84.57 102,500
Aug 24, 2023 86.66 87.90 86.01 86.22 83.64 75,600
Aug 23, 2023 85.87 87.58 85.87 86.80 84.21 110,000
Aug 22, 2023 86.15 86.80 85.88 86.00 83.43 122,900
Aug 21, 2023 86.72 86.72 85.21 85.67 83.11 129,900
Aug 18, 2023 84.44 87.09 84.39 86.75 84.16 148,900
Aug 17, 2023 84.00 84.91 83.95 84.46 81.94 163,600
Aug 16, 2023 83.46 84.29 83.27 84.00 81.49 81,900
Aug 15, 2023 82.70 83.58 82.18 83.27 80.78 112,500
Aug 14, 2023 82.75 83.40 82.28 82.81 80.33 313,400
Aug 11, 2023 82.73 83.23 82.19 82.64 80.17 97,700
Aug 10, 2023 82.55 83.57 82.49 82.69 80.22 166,600
Aug 9, 2023 81.17 82.60 80.66 82.12 79.67 94,200
Aug 8, 2023 81.10 81.43 80.35 81.00 78.58 150,800
Aug 7, 2023 81.06 82.48 81.06 82.17 79.71 50,500
Aug 4, 2023 81.21 82.16 81.05 81.05 78.63 88,600
Aug 3, 2023 82.06 82.22 79.00 80.96 78.54 189,900
Aug 2, 2023 83.35 83.45 82.28 82.47 80.00 101,900
Aug 1, 2023 83.62 84.41 83.34 83.70 81.20 88,300
Jul 31, 2023 85.50 85.56 84.08 84.32 81.80 83,700
Jul 28, 2023 83.86 85.56 83.86 84.96 82.42 66,700
Jul 27, 2023 84.28 85.32 83.59 83.59 81.09 149,700
Jul 26, 2023 82.22 85.50 81.92 84.90 82.36 153,500
Jul 25, 2023 81.86 82.37 81.22 81.91 79.46 224,300
Jul 24, 2023 83.41 83.49 81.07 81.86 79.41 272,600
Jul 21, 2023 82.47 83.75 82.47 83.33 80.84 54,200
Jul 20, 2023 83.24 83.69 81.93 82.49 80.02 121,800
Jul 19, 2023 84.00 84.25 82.51 83.66 81.16 210,300
Jul 18, 2023 83.65 84.53 83.16 83.46 80.97 138,700
Jul 17, 2023 84.00 84.40 83.17 83.69 81.19 130,900
Jul 14, 2023 85.00 85.00 83.39 84.42 81.90 97,900
Jul 13, 2023 83.12 85.42 82.90 84.98 82.44 163,200
Jul 12, 2023 81.58 82.87 80.86 82.76 80.29 165,100
Jul 11, 2023 80.52 81.08 77.23 80.95 78.53 309,400
Jul 10, 2023 81.93 82.09 80.87 80.87 78.45 149,400
Jul 7, 2023 81.63 82.18 81.16 81.63 79.19 139,200
Jul 6, 2023 83.16 83.24 81.39 81.53 79.09 217,200
Jul 5, 2023 84.06 84.06 82.46 83.89 81.38 175,500
Jul 3, 2023 83.28 84.85 83.28 84.21 81.69 66,900
Jun 30, 2023 83.75 83.85 82.15 83.31 80.82 155,400
Jun 29, 2023 83.25 84.31 82.69 83.29 80.80 177,600
Jun 28, 2023 84.10 84.71 83.94 83.95 81.44 169,200
Jun 27, 2023 86.16 86.27 83.82 84.51 81.98 312,500
Jun 26, 2023 86.98 87.18 85.25 85.70 83.14 168,600
Jun 23, 2023 88.14 88.14 86.71 86.82 84.22 178,300
Jun 22, 2023 88.52 88.52 87.70 88.24 85.60 91,100
Jun 21, 2023 87.57 88.69 86.80 88.37 85.73 84,500
Jun 20, 2023 88.32 89.01 87.70 87.79 85.17 106,200
Jun 16, 2023 88.43 89.25 88.14 88.14 85.51 85,500
Jun 15, 2023 88.93 88.93 87.35 88.34 85.70 141,600
Jun 14, 2023 88.56 89.08 87.76 88.60 85.95 158,700
Jun 13, 2023 88.17 89.27 87.71 88.26 85.62 158,300
Jun 12, 2023 88.74 89.00 87.71 88.38 85.74 171,300
Jun 9, 2023 88.02 89.34 88.02 88.61 85.96 137,400
Jun 8, 2023 87.17 88.00 86.39 87.91 85.28 130,900
Jun 7, 2023 86.09 87.54 85.41 86.88 84.28 301,600
Jun 6, 2023 84.65 85.25 84.51 85.11 82.57 148,600
Jun 5, 2023 83.91 85.22 83.91 84.65 82.12 127,800
Jun 2, 2023 84.05 84.91 83.61 83.77 81.27 179,500
Jun 1, 2023 82.75 84.18 82.75 83.45 80.96 142,800
May 31, 2023 84.45 84.45 81.63 82.82 80.34 286,600
May 30, 2023 85.01 85.01 83.26 84.27 81.75 290,500
May 26, 2023 85.38 86.15 84.64 85.10 82.56 123,700
May 25, 2023 85.00 85.75 84.16 85.24 82.69 156,000
May 24, 2023 85.53 86.22 85.20 85.26 82.71 225,100
May 23, 2023 86.00 86.65 85.24 85.71 83.15 210,000
May 22, 2023 88.98 89.25 86.03 86.04 83.47 169,000
May 19, 2023 88.33 89.50 88.29 88.79 86.14 115,600
May 18, 2023 88.39 88.72 87.38 88.57 85.92 164,700
May 17, 2023 89.09 89.09 87.70 88.51 85.86 163,600
May 16, 2023 88.87 89.85 88.61 88.97 86.31 189,000
May 15, 2023 89.03 89.81 88.38 88.84 86.18 161,200
May 12, 2023 90.74 90.74 88.60 88.73 86.08 114,300
May 11, 2023 90.11 90.86 89.28 90.62 87.91 140,000
May 10, 2023 90.63 90.68 90.00 90.27 87.57 284,600
May 9, 2023 89.88 91.23 89.40 90.33 87.63 183,500
May 8, 2023 88.48 90.50 88.23 89.88 87.19 276,400
May 5, 2023 87.37 89.04 86.81 88.48 85.84 201,200
May 4, 2023 86.57 87.00 85.57 86.97 84.37 186,700
May 3, 2023 84.88 86.74 84.78 85.91 83.34 205,600
May 2, 2023 83.48 84.61 81.84 84.59 82.06 176,200
May 1, 2023 1.61 Dividend
May 1, 2023 83.47 83.90 82.85 83.72 81.22 115,200
Apr 28, 2023 82.25 84.66 82.25 84.42 80.34 158,700
Apr 27, 2023 83.79 84.49 81.51 82.26 78.28 315,300
Apr 26, 2023 83.92 85.22 83.38 83.52 79.48 163,700
Apr 25, 2023 84.67 85.61 83.58 84.19 80.12 218,800
Apr 24, 2023 83.40 84.75 83.25 84.68 80.59 146,700
Apr 21, 2023 84.02 84.02 82.95 83.06 79.05 144,800
Apr 20, 2023 83.64 83.99 83.26 83.63 79.59 119,400
Apr 19, 2023 83.71 84.68 83.35 83.68 79.64 192,800

Related Tickers

CCEP Coca-Cola Europacific Partners PLC
66.98
+0.57%
 
COKE Coca-Cola Consolidated, Inc.
801.02
0.00%
 
KDP Keurig Dr Pepper Inc.
31.24
+0.35%
 
COCO The Vita Coco Company, Inc.
23.22
-0.19%
 
MNST Monster Beverage Corporation
53.42
-0.07%
 
PEP PepsiCo, Inc.
173.27
+0.58%
 
PRMW Primo Water Corporation
18.03
-0.50%
 
KO The Coca-Cola Company
59.09
+0.30%
 
FIZZ National Beverage Corp.
44.47
-0.58%
 
AKO-A Embotelladora Andina S.A.
12.83
0.00%