Skip to main content

Coca Cola Femsa S.A.B. DE C.V. ADR (NY: KOF )

87.80 -0.23 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 87.07 88.00 86.63 87.80 154,041 -0.23(-0.26%)
Jul 16, 2024 87.03 88.24 86.45 88.03 102,461 +1.94(+2.25%)
Jul 15, 2024 87.65 88.01 85.57 86.09 186,737 -2.85(-3.20%)
Jul 12, 2024 86.93 89.54 86.53 88.94 333,103 +2.66(+3.08%)
Jul 11, 2024 85.12 86.36 84.78 86.28 201,368 +1.05(+1.23%)
Jul 10, 2024 83.26 85.56 82.85 85.23 188,032 +2.08(+2.50%)
Jul 09, 2024 83.50 84.30 83.15 83.15 211,135 -0.44(-0.53%)
Jul 08, 2024 81.91 84.01 81.63 83.59 162,510 +1.53(+1.86%)
Jul 05, 2024 83.10 83.54 81.55 82.06 196,575 -1.37(-1.64%)
Jul 03, 2024 80.98 83.63 80.98 83.43 143,570 +2.29(+2.82%)
Jul 02, 2024 82.83 83.20 80.90 81.14 181,466 -1.71(-2.06%)
Jul 01, 2024 84.00 84.95 82.58 82.85 274,882 -2.99(-3.48%)
Jun 28, 2024 84.89 86.00 84.25 85.84 219,225 +0.95(+1.12%)
Jun 27, 2024 83.75 85.21 83.66 84.89 192,346 +1.21(+1.45%)
Jun 26, 2024 84.28 86.33 83.35 83.68 159,157 -1.09(-1.29%)
Jun 25, 2024 84.58 85.10 82.80 84.77 172,403 +0.25(+0.30%)
Jun 24, 2024 83.96 85.59 83.60 84.52 191,061 +1.12(+1.34%)
Jun 21, 2024 84.00 85.14 82.74 83.40 293,834 -0.74(-0.88%)
Jun 20, 2024 85.46 85.80 84.10 84.14 98,700 -1.32(-1.54%)
Jun 18, 2024 85.22 86.36 84.42 85.46 129,060 +0.74(+0.87%)
Jun 17, 2024 84.54 84.87 83.51 84.72 111,642 +0.07(+0.08%)
Jun 14, 2024 85.69 85.69 84.04 84.65 145,842 -1.55(-1.80%)
Jun 13, 2024 86.02 86.89 85.60 86.20 141,407 -0.07(-0.08%)
Jun 12, 2024 88.71 88.71 86.10 86.27 188,690 -1.74(-1.98%)
Jun 11, 2024 88.25 88.67 87.50 88.01 97,894 -0.55(-0.62%)
Jun 10, 2024 89.98 90.12 88.28 88.56 119,730 -1.83(-2.02%)
Jun 07, 2024 91.93 92.45 89.84 90.39 168,082 -2.42(-2.61%)
Jun 06, 2024 92.55 95.51 92.05 92.81 158,034 -0.34(-0.37%)
Jun 05, 2024 91.14 93.34 90.70 93.15 228,461 +2.88(+3.19%)
Jun 04, 2024 88.00 90.72 86.99 90.27 270,975 +1.97(+2.23%)
Jun 03, 2024 91.31 92.17 88.00 88.30 268,288 -5.36(-5.72%)
May 31, 2024 94.72 94.76 92.90 93.66 212,333 -0.93(-0.98%)
May 30, 2024 94.93 95.43 93.61 94.59 102,890 +0.10(+0.11%)
May 29, 2024 93.78 95.82 92.95 94.49 117,079 +0.26(+0.28%)
May 28, 2024 94.47 95.29 93.86 94.23 187,681 -0.87(-0.91%)
May 24, 2024 96.38 96.73 94.69 95.10 64,566 -1.07(-1.11%)
May 23, 2024 95.27 96.36 95.02 96.17 123,610 +0.52(+0.54%)
May 22, 2024 96.18 96.75 94.61 95.65 104,654 -1.25(-1.29%)
May 21, 2024 97.85 97.85 95.63 96.90 114,437 -0.69(-0.71%)
May 20, 2024 97.25 97.71 96.77 97.59 53,609 -0.10(-0.10%)
May 17, 2024 97.87 98.35 97.30 97.69 88,858 -0.26(-0.27%)
May 16, 2024 100.16 100.16 96.22 97.95 166,814 -2.43(-2.42%)
May 15, 2024 100.64 102.28 100.27 100.38 132,067 -0.22(-0.22%)
May 14, 2024 100.89 101.07 99.96 100.60 91,162 -0.29(-0.29%)
May 13, 2024 100.33 101.74 100.27 100.89 98,605 +1.00(+1.00%)
May 10, 2024 101.13 101.50 99.89 99.89 90,947 -1.23(-1.22%)
May 09, 2024 99.59 101.36 99.47 101.12 95,598 +1.58(+1.59%)
May 08, 2024 99.26 99.95 98.66 99.54 136,554 +0.12(+0.12%)
May 07, 2024 97.42 99.50 97.19 99.42 149,201 +2.32(+2.39%)
May 06, 2024 98.33 98.78 96.46 97.10 91,295 -1.23(-1.25%)
May 03, 2024 98.20 98.68 97.26 98.33 107,308 +0.76(+0.78%)
May 02, 2024 97.52 98.80 97.36 97.57 189,249 -0.92(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.