Skip to main content

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

94.34 -0.76 (-0.80%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 47.01 47.13 46.47 46.97 51,166 +0.08(+0.18%)
Dec 28, 2018 47.28 47.28 46.47 46.88 63,731 +0.26(+0.56%)
Dec 27, 2018 46.40 46.94 46.02 46.62 53,451 -0.09(-0.20%)
Dec 26, 2018 45.86 46.84 45.78 46.71 55,334 +0.72(+1.56%)
Dec 24, 2018 45.07 46.64 45.07 46.00 34,456 +0.42(+0.91%)
Dec 21, 2018 46.82 47.36 45.52 45.58 112,177 -1.27(-2.70%)
Dec 20, 2018 45.92 46.91 45.62 46.84 87,174 +1.26(+2.76%)
Dec 19, 2018 45.44 46.73 45.11 45.59 120,923 +0.33(+0.73%)
Dec 18, 2018 45.59 46.13 45.01 45.25 100,943 -0.35(-0.76%)
Dec 17, 2018 46.51 47.05 45.34 45.60 66,425 -0.91(-1.96%)
Dec 14, 2018 46.16 47.11 46.16 46.51 61,529 -0.29(-0.63%)
Dec 13, 2018 45.89 47.21 45.83 46.81 195,832 +0.69(+1.49%)
Dec 12, 2018 45.41 46.37 45.39 46.12 80,137 +1.41(+3.16%)
Dec 11, 2018 45.67 45.67 44.57 44.71 69,927 -0.44(-0.97%)
Dec 10, 2018 46.32 46.32 44.81 45.15 110,741 -1.13(-2.44%)
Dec 07, 2018 46.24 46.56 45.97 46.27 108,550 -0.09(-0.20%)
Dec 06, 2018 45.89 46.44 44.90 46.37 169,898 -0.31(-0.66%)
Dec 04, 2018 47.11 47.28 46.59 46.67 125,778 -0.54(-1.14%)
Dec 03, 2018 47.40 47.94 46.83 47.21 185,594 +0.52(+1.11%)
Nov 30, 2018 48.08 48.36 46.23 46.70 205,313 -1.49(-3.09%)
Nov 29, 2018 47.78 48.91 47.72 48.19 148,280 +0.21(+0.43%)
Nov 28, 2018 46.95 48.57 46.29 47.98 146,588 +1.68(+3.62%)
Nov 27, 2018 45.86 46.77 45.77 46.30 159,744 +0.45(+0.98%)
Nov 26, 2018 46.57 47.69 45.75 45.86 156,917 -1.51(-3.19%)
Nov 23, 2018 46.52 47.68 46.51 47.37 50,130 +0.60(+1.29%)
Nov 21, 2018 46.77 46.77 46.77 0 +0.45(+0.97%)
Nov 20, 2018 47.12 47.52 45.72 46.32 173,688 -0.99(-2.09%)
Nov 19, 2018 47.08 47.63 46.89 47.31 59,973 +0.10(+0.21%)
Nov 16, 2018 45.91 47.52 45.47 47.21 121,115 +1.51(+3.29%)
Nov 15, 2018 45.62 46.61 45.39 45.70 130,385 +0.17(+0.37%)
Nov 14, 2018 46.49 46.53 45.17 45.53 178,429 -0.52(-1.14%)
Nov 13, 2018 46.51 46.73 45.56 46.06 178,962 -0.63(-1.34%)
Nov 12, 2018 46.83 47.97 46.47 46.68 100,481 -0.76(-1.59%)
Nov 09, 2018 47.36 47.50 44.64 47.44 170,727 -0.13(-0.28%)
Nov 08, 2018 49.33 50.14 47.16 47.57 180,050 -2.29(-4.60%)
Nov 07, 2018 49.30 50.31 49.30 49.86 264,830 +0.64(+1.30%)
Nov 06, 2018 48.34 49.85 48.34 49.22 212,049 +0.64(+1.32%)
Nov 05, 2018 46.32 49.00 45.92 48.58 235,053 +2.39(+5.16%)
Nov 02, 2018 45.52 46.33 45.40 46.20 135,235 +0.69(+1.51%)
Nov 01, 2018 44.23 45.72 44.23 45.51 205,996 +1.51(+3.44%)
Oct 31, 2018 44.50 44.81 43.80 44.00 155,028 -0.21(-0.47%)
Oct 30, 2018 43.49 44.35 43.38 44.20 205,067 +0.81(+1.87%)
Oct 29, 2018 45.87 45.87 43.09 43.39 294,050 -2.05(-4.50%)
Oct 26, 2018 45.08 45.64 44.85 45.44 437,590 +0.12(+0.27%)
Oct 25, 2018 45.01 45.81 44.50 45.32 153,938 +0.30(+0.66%)
Oct 24, 2018 46.44 46.59 44.99 45.02 107,626 -1.51(-3.24%)
Oct 23, 2018 45.20 46.80 44.88 46.53 153,681 +1.30(+2.88%)
Oct 22, 2018 46.50 46.81 45.08 45.23 47,489 -1.29(-2.76%)
Oct 19, 2018 46.59 47.61 45.97 46.51 51,396 +0.11(+0.23%)
Oct 18, 2018 47.21 47.33 46.38 46.41 124,143 -1.06(-2.23%)
Oct 17, 2018 47.46 47.88 47.22 47.46 82,403 -0.15(-0.32%)
Oct 16, 2018 47.15 48.74 47.15 47.62 193,663 +0.96(+2.05%)
Oct 15, 2018 46.55 47.42 46.02 46.66 76,133 +0.34(+0.74%)
Oct 12, 2018 46.91 47.12 45.98 46.31 43,509 +0.06(+0.13%)
Oct 11, 2018 46.28 46.44 45.86 46.25 160,474 -0.01(-0.02%)
Oct 10, 2018 46.98 47.62 46.17 46.26 91,749 -0.96(-2.03%)
Oct 09, 2018 47.17 47.55 46.93 47.22 178,954 -0.27(-0.56%)
Oct 08, 2018 47.92 48.21 47.08 47.49 139,982 -0.25(-0.53%)
Oct 05, 2018 47.43 47.81 46.94 47.74 151,953 +1.13(+2.42%)
Oct 04, 2018 47.45 47.50 46.36 46.61 60,944 -0.75(-1.59%)
Oct 03, 2018 48.36 48.65 47.27 47.36 331,269 -0.59(-1.24%)
Oct 02, 2018 47.24 47.99 46.98 47.96 175,490 +1.10(+2.34%)
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.