NYSE : KOF
Coca-Cola FEMSA, S.A.B. de C.V. — Price history
Consumer Staples · Beverages - Non-Alcoholic · Mexico
Last price 115.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coca-Cola FEMSA, S.A.B. de C.V. (KOF) closed at 117.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 116.99 | 118.19 | 116.8 | 117.05 | 151,424 | +1.18% |
| 2026-10-30 | 115.86 | 117.058 | 115.1 | 115.68 | 220,115 | +0.16% |
| 2026-10-29 | 115.58 | 116.12 | 114.26 | 115.5 | 236,611 | +0.23% |
| 2026-10-28 | 113.15 | 115.635 | 113.15 | 115.24 | 336,283 | +1.42% |
| 2026-10-27 | 114.39 | 116.21 | 112.43 | 113.63 | 639,311 | -1.96% |
| 2026-10-26 | 114.27 | 116.395 | 111.31 | 115.9 | 385,248 | -1.87% |
| 2026-10-23 | 117.18 | 119.19 | 117.16 | 118.11 | 103,722 | +0.05% |
| 2026-10-22 | 117.95 | 118.61 | 117.09 | 118.05 | 307,216 | +0.20% |
| 2026-10-21 | 117.93 | 120.56 | 117.6 | 117.81 | 406,545 | -0.41% |
| 2026-10-20 | 120.98 | 122.14 | 117.545 | 118.29 | 434,360 | -1.39% |
| 2026-10-19 | 119.55 | 121.73 | 119.5 | 119.96 | 339,216 | +0.85% |
| 2026-10-16 | 117.36 | 119.65 | 117.36 | 118.95 | 325,927 | +2.84% |
| 2026-10-15 | 117.64 | 118.92 | 114.8 | 115.67 | 340,456 | -1.07% |
| 2026-10-14 | 115.3 | 117.27 | 114.94 | 116.92 | 116,698 | +1.14% |
| 2026-10-13 | 115.23 | 115.7 | 111.465 | 115.6 | 113,174 | +1.37% |
| 2026-10-12 | 109.89 | 114.41 | 109.05 | 114.04 | 142,622 | +3.80% |
| 2026-10-09 | 109.13 | 110.64 | 108.381 | 109.86 | 356,675 | +1.04% |
| 2026-10-08 | 108.64 | 110.96 | 108.02 | 109.71 | 259,674 | +2.02% |
| 2026-10-07 | 106.61 | 108.44 | 106.5 | 107.54 | 85,923 | +0.32% |
| 2026-10-06 | 108.82 | 110 | 107.09 | 107.2 | 83,286 | -0.88% |
| 2026-10-05 | 107.28 | 108.545 | 106.15 | 108.15 | 122,749 | +1.55% |
| 2026-10-02 | 106.34 | 107.005 | 104.395 | 106.5 | 150,528 | +0.90% |
| 2026-10-01 | 107.37 | 107.37 | 105 | 105.55 | 54,194 | -2.30% |
| 2026-09-30 | 109.08 | 109.21 | 107.375 | 108.04 | 70,602 | -0.41% |
| 2026-09-29 | 108.19 | 109.16 | 107.25 | 108.49 | 104,003 | -0.26% |
| 2026-09-28 | 109.45 | 109.82 | 108.09 | 108.77 | 77,183 | -1.32% |
| 2026-09-25 | 108.96 | 110.39 | 108.23 | 110.23 | 76,136 | +1.17% |
| 2026-09-24 | 110.39 | 111.285 | 108.32 | 108.96 | 84,720 | -1.46% |
| 2026-09-23 | 111.3 | 111.565 | 110.01 | 110.57 | 113,026 | -1.18% |
| 2026-09-22 | 112.8 | 112.8 | 110.855 | 111.89 | 73,796 | +0.66% |
| 2026-09-21 | 111.01 | 111.375 | 109.69 | 111.16 | 99,465 | +0.94% |
| 2026-09-18 | 112.76 | 114.125 | 109.325 | 110.12 | 155,748 | -2.12% |
| 2026-09-17 | 113.63 | 113.63 | 111.82 | 112.51 | 137,064 | +0.16% |
| 2026-09-16 | 111.78 | 113.11 | 111.531 | 112.33 | 122,019 | +0.74% |
| 2026-09-15 | 111.8 | 112.7 | 110.855 | 111.5 | 278,208 | -0.46% |
| 2026-09-14 | 110.21 | 112.49 | 110.08 | 112.01 | 124,063 | +1.17% |
| 2026-09-11 | 111.69 | 111.81 | 109.625 | 110.71 | 88,582 | +0.08% |
| 2026-09-10 | 108.94 | 111.075 | 108.69 | 110.62 | 114,637 | +1.34% |
| 2026-09-09 | 109.14 | 111.48 | 109.095 | 109.16 | 154,667 | -0.37% |
| 2026-09-08 | 112 | 112.175 | 109.08 | 109.57 | 126,965 | -2.17% |
| 2026-09-04 | 111.94 | 112.84 | 111.265 | 112 | 102,536 | -0.45% |
| 2026-09-03 | 112.56 | 113.88 | 111.88 | 112.51 | 110,345 | +0.19% |
| 2026-09-02 | 111.4 | 112.69 | 111.3 | 112.3 | 141,779 | +1.24% |
| 2026-09-01 | 111.35 | 113.13 | 110.29 | 110.93 | 162,802 | -0.21% |
| 2026-08-31 | 112.88 | 112.88 | 110.8 | 111.16 | 170,997 | -1.26% |
| 2026-08-28 | 113.01 | 113.61 | 112.08 | 112.58 | 103,378 | -0.38% |
| 2026-08-27 | 114.76 | 114.76 | 113 | 113.01 | 98,005 | -1.57% |
| 2026-08-26 | 116.81 | 117.089 | 114.24 | 114.81 | 160,455 | -1.79% |
| 2026-08-25 | 115.43 | 117.01 | 113.59 | 116.9 | 146,597 | +1.77% |
| 2026-08-24 | 112.7 | 115.255 | 112 | 114.87 | 91,221 | +2.39% |
| 2026-08-21 | 113.74 | 114.17 | 111.51 | 112.19 | 148,561 | -0.93% |
| 2026-08-20 | 113 | 114.09 | 112.235 | 113.24 | 105,370 | +0.01% |
| 2026-08-19 | 110.49 | 114.07 | 110.241 | 113.23 | 142,052 | +3.32% |
| 2026-08-18 | 109.12 | 110.145 | 108.88 | 109.59 | 131,798 | +0.83% |
| 2026-08-17 | 108.72 | 109.05 | 107.84 | 108.69 | 117,098 | -0.23% |
| 2026-08-14 | 108.72 | 109.39 | 108.165 | 108.94 | 85,412 | +0.09% |
| 2026-08-13 | 110.62 | 110.78 | 108.8 | 108.84 | 122,306 | -0.94% |
| 2026-08-12 | 109.2 | 110.65 | 109.017 | 109.87 | 152,377 | +0.15% |
| 2026-08-11 | 108.72 | 109.81 | 107.845 | 109.7 | 103,669 | +0.62% |
| 2026-08-10 | 109.73 | 110.13 | 108.68 | 109.02 | 94,056 | -1.29% |
| 2026-08-07 | 110.24 | 111.48 | 110.055 | 110.44 | 121,807 | +1.08% |
| 2026-08-06 | 108.97 | 111.07 | 108.845 | 109.26 | 113,231 | +0.91% |
| 2026-08-05 | 109.44 | 110.85 | 107.4 | 108.28 | 173,136 | -0.18% |
| 2026-08-04 | 108 | 108.88 | 107.295 | 108.48 | 111,966 | +1.37% |
| 2026-08-03 | 108.68 | 109.87 | 106.56 | 107.01 | 136,398 | -1.16% |
| 2026-07-31 | 109 | 109.68 | 107.42 | 108.27 | 165,498 | -0.78% |
| 2026-07-30 | 107.88 | 109.61 | 107.33 | 109.12 | 214,079 | +1.94% |
| 2026-07-29 | 108.08 | 110.3 | 106.785 | 107.04 | 156,563 | -1.55% |
| 2026-07-28 | 107.94 | 111.38 | 106.69 | 108.73 | 197,268 | -0.24% |
| 2026-07-27 | 102.83 | 109.74 | 102.305 | 108.99 | 285,904 | +6.11% |
| 2026-07-24 | 103.2 | 103.51 | 102.08 | 102.71 | 104,475 | +0.22% |
| 2026-07-23 | 104.37 | 104.83 | 102.3 | 102.48 | 78,316 | -2.53% |
| 2026-07-22 | 104.96 | 106.17 | 104.54 | 105.14 | 80,758 | +0.80% |
| 2026-07-21 | 104.99 | 104.99 | 103.36 | 104.31 | 84,994 | +0.51% |
| 2026-07-20 | 102.63 | 104.57 | 102.63 | 103.78 | 74,381 | +0.51% |
| 2026-07-17 | 102.05 | 103.83 | 102.05 | 103.25 | 150,191 | +1.19% |
| 2026-07-16 | 101.14 | 103.789 | 101.14 | 102.04 | 181,192 | +0.24% |
| 2026-07-15 | 102.92 | 103.873 | 101.005 | 101.8 | 143,271 | -1.54% |
| 2026-07-14 | 104 | 104.78 | 102.98 | 103.39 | 113,425 | -0.08% |
| 2026-07-13 | 103.77 | 104.475 | 102.9 | 103.47 | 144,186 | +0.24% |
| 2026-07-10 | 103.18 | 105.075 | 103.175 | 104.21 | 190,563 | +0.69% |
| 2026-07-09 | 104.94 | 105.63 | 102.96 | 103.5 | 279,067 | -0.99% |
| 2026-07-08 | 106.02 | 106.02 | 103.26 | 104.53 | 108,115 | -1.41% |
| 2026-07-07 | 108.93 | 109.29 | 104.92 | 106.02 | 153,604 | -1.91% |
| 2026-07-06 | 107.91 | 108.195 | 107.25 | 108.08 | 129,490 | +0.65% |
| 2026-07-02 | 106.61 | 108.33 | 106.51 | 107.38 | 99,505 | +1.49% |
| 2026-07-01 | 105.58 | 106.645 | 104.985 | 105.8 | 73,441 | -0.42% |
| 2026-06-30 | 107.37 | 107.715 | 105.04 | 106.25 | 142,993 | -1.04% |
| 2026-06-29 | 107.58 | 108.93 | 106.5 | 107.37 | 139,429 | +0.26% |
| 2026-06-26 | 105.94 | 107.515 | 104.815 | 107.09 | 207,540 | +1.04% |
| 2026-06-25 | 105.66 | 106.265 | 104.51 | 105.99 | 120,045 | +1.24% |
| 2026-06-24 | 106.67 | 107.37 | 103.83 | 104.69 | 117,327 | -2.16% |
| 2026-06-23 | 105.66 | 108.91 | 105.495 | 107 | 180,249 | +0.57% |
| 2026-06-22 | 109.01 | 109.01 | 105.98 | 106.39 | 159,184 | -2.88% |
| 2026-06-18 | 108.79 | 109.92 | 107.915 | 109.55 | 233,476 | +1.95% |
| 2026-06-17 | 106.61 | 109.755 | 105.72 | 107.45 | 198,690 | +0.66% |
| 2026-06-16 | 107.94 | 109.193 | 106.105 | 106.75 | 189,691 | -0.56% |
| 2026-06-15 | 109.75 | 110.14 | 106.84 | 107.35 | 88,594 | -1.49% |
| 2026-06-12 | 107.83 | 110.19 | 107.83 | 108.97 | 101,922 | +1.71% |
| 2026-06-11 | 105.03 | 107.58 | 104.62 | 107.14 | 144,188 | +2.81% |
| 2026-06-10 | 104.52 | 105.53 | 104.135 | 104.21 | 97,475 | -0.13% |
| 2026-06-09 | 105.92 | 106.33 | 103 | 104.35 | 161,715 | -0.38% |
| 2026-06-08 | 106.61 | 106.99 | 104.63 | 104.75 | 120,171 | -1.62% |
| 2026-06-05 | 106.8 | 107.345 | 105.665 | 106.47 | 105,998 | -0.31% |
| 2026-06-04 | 108.15 | 108.15 | 106.465 | 106.8 | 115,625 | -0.77% |
| 2026-06-03 | 107.87 | 108.85 | 107.38 | 107.63 | 105,934 | -1.04% |
| 2026-06-02 | 107.18 | 109.72 | 107.18 | 108.76 | 52,743 | +1.97% |
| 2026-06-01 | 107.09 | 107.36 | 105.36 | 106.66 | 142,014 | -0.84% |
| 2026-05-29 | 107 | 108.61 | 105.92 | 107.56 | 142,175 | +0.24% |
| 2026-05-28 | 110.39 | 110.94 | 106.9 | 107.3 | 158,330 | -2.37% |
| 2026-05-27 | 109.28 | 110 | 108.72 | 109.9 | 101,517 | +1.20% |
| 2026-05-26 | 108.4 | 109.05 | 107.401 | 108.6 | 87,621 | +1.32% |
| 2026-05-22 | 107.14 | 107.67 | 105.94 | 107.19 | 82,187 | +0.05% |
| 2026-05-21 | 106.04 | 109.02 | 105.945 | 107.14 | 143,242 | +0.59% |
| 2026-05-20 | 105.91 | 108.605 | 105.705 | 106.51 | 140,172 | +0.96% |
| 2026-05-19 | 105.2 | 106.442 | 104.48 | 105.5 | 70,881 | -0.31% |
| 2026-05-18 | 105.01 | 105.86 | 104.35 | 105.83 | 127,377 | +1.42% |
| 2026-05-15 | 104.42 | 105.045 | 103.46 | 104.35 | 128,865 | -0.51% |
| 2026-05-14 | 106.56 | 107.51 | 104.555 | 104.89 | 146,075 | -0.99% |
| 2026-05-13 | 105.73 | 107.39 | 105.66 | 105.94 | 133,094 | +0.46% |