Get the Stockscreener App
82.20
0.30%
-0.25
After Hours:
82.20
Coca Cola Femsa S A B De C V Adr Stock (KOF) Price History
The historical daily chart and data for Coca Cola Femsa S A B De C V Adr stock (KOF), adjusted for splits and dividends, show that the latest closing stock price as of October 07, 2025, is $82.20.
- Coca Cola Femsa S A B De C V Adr all-time high stock price is $122.31, occurred on May 13, 2014.
- The lowest Coca Cola Femsa S A B De C V Adr stock price recorded was $36.16 on October 30, 2020. Since then, Coca Cola Femsa S A B De C V Adr's stock price has risen over 127.32% to $82.20 now.
- The 52-week high stock price for KOF is $101.74, representing a 23.77% increase from the current share price, occurred on April 23, 2025.
- The 52-week low stock price for KOF is $72.68, indicating a -11.58% decrease from the current share price, occurred on January 22, 2025.
- The closing price of Coca Cola Femsa S A B De C V Adr (KOF) stock in the beginning of 2024 was $54.53. The stock closed the year at $67.88, a gain of over 24.48% for the year.
The table below shows more information about KOF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 07, 2025 | $84.50 | $82.00 | $2.50 | 212,046.0 | -0.30% |
| Oct 06, 2025 | $83.01 | $80.31 | $2.70 | 427,365.0 | +1.49% |
| Oct 03, 2025 | $82.75 | $80.54 | $2.21 | 288,021.0 | -1.25% |
| Oct 02, 2025 | $82.55 | $80.90 | $1.65 | 207,793.0 | +0.00% |
| Oct 01, 2025 | $83.89 | $81.55 | $2.34 | 357,512.0 | -1.00% |
| Sep 30, 2025 | $84.05 | $82.73 | $1.31 | 248,803.0 | -0.55% |
| Sep 29, 2025 | $84.67 | $83.19 | $1.48 | 187,085.0 | -0.78% |
| Sep 26, 2025 | $84.86 | $83.83 | $1.03 | 122,310.0 | +0.67% |
| Sep 25, 2025 | $84.45 | $83.37 | $1.08 | 199,259.0 | -0.23% |
| Sep 24, 2025 | $85.73 | $83.82 | $1.91 | 188,586.0 | -2.01% |
| Sep 23, 2025 | $86.47 | $84.34 | $2.13 | 156,491.0 | +0.87% |
| Sep 22, 2025 | $85.23 | $83.91 | $1.33 | 122,313.0 | +0.50% |
| Sep 19, 2025 | $84.85 | $82.88 | $1.97 | 327,565.0 | +1.85% |
| Sep 18, 2025 | $84.56 | $82.84 | $1.72 | 371,995.0 | -1.81% |
| Sep 17, 2025 | $87.33 | $84.03 | $3.30 | 255,548.0 | -2.01% |
| Sep 16, 2025 | $87.36 | $85.99 | $1.37 | 92,038.0 | -1.33% |
| Sep 15, 2025 | $87.83 | $86.25 | $1.58 | 189,878.0 | +1.82% |
| Sep 12, 2025 | $86.87 | $84.99 | $1.88 | 295,795.0 | -1.79% |
| Sep 11, 2025 | $87.30 | $84.42 | $2.88 | 264,041.0 | +3.12% |
| Sep 10, 2025 | $84.70 | $83.00 | $1.70 | 203,962.0 | +0.95% |
| Sep 09, 2025 | $84.38 | $83.00 | $1.38 | 186,649.0 | -0.79% |
Coca Cola Femsa S A B De C V Adr Stock (KOF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coca Cola Femsa S A B De C V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KOF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coca Cola Femsa S A B De C V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coca Cola Femsa S A B De C V Adr Stock (KOF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $84.50 | $80.31 | $4.19 | 1,704,783.0 | -1.08% |
| Sep, 2025 | $87.83 | $80.96 | $6.87 | 5,193,838.0 | -2.22% |
| Aug, 2025 | $87.76 | $82.49 | $5.27 | 3,591,084.0 | +2.35% |
| Jul, 2025 | $99.00 | $81.59 | $17.41 | 4,639,810.0 | -14.15% |
| Jun, 2025 | $99.50 | $91.56 | $7.94 | 5,356,706.0 | +1.82% |
| May, 2025 | $97.50 | $89.69 | $7.81 | 5,539,272.0 | +0.92% |
| Apr, 2025 | $101.7 | $88.17 | $13.57 | 5,065,954.0 | +3.11% |
| Mar, 2025 | $92.62 | $84.00 | $8.62 | 3,313,551.0 | +2.41% |
| Feb, 2025 | $89.50 | $76.36 | $13.14 | 4,058,028.0 | +13.57% |
| Jan, 2025 | $81.25 | $72.68 | $8.57 | 3,815,744.0 | +0.77% |
Coca Cola Femsa S A B De C V Adr Stock (KOF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83.79 | $77.22 | $6.57 | 2,346,363.0 | -2.37% |
| Nov, 2024 | $84.27 | $77.02 | $7.25 | 3,916,326.0 | -4.49% |
| Oct, 2024 | $89.89 | $83.00 | $6.89 | 3,222,524.0 | -6.03% |
| Sep, 2024 | $92.98 | $83.28 | $9.70 | 4,444,313.0 | +5.32% |
| Aug, 2024 | $91.94 | $83.67 | $8.27 | 2,829,125.0 | -6.85% |
| Jul, 2024 | $92.77 | $80.90 | $11.87 | 4,773,167.0 | +5.35% |
| Jun, 2024 | $95.51 | $82.74 | $12.77 | 3,266,957.0 | -8.35% |
| May, 2024 | $102.3 | $92.90 | $9.38 | 2,582,029.0 | -5.54% |
| Apr, 2024 | $100.8 | $91.46 | $9.37 | 3,389,064.0 | +2.01% |
| Mar, 2024 | $100.6 | $94.79 | $5.84 | 2,938,494.0 | +0.15% |
| Feb, 2024 | $104.4 | $95.13 | $9.25 | 3,501,114.0 | +2.22% |
| Jan, 2024 | $96.66 | $89.00 | $7.66 | 3,752,795.0 | +0.32% |
Coca Cola Femsa S A B De C V Adr Stock (KOF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $99.34 | $84.05 | $15.29 | 2,518,796.0 | +11.80% |
| Nov, 2023 | $86.99 | $75.82 | $11.17 | 2,424,816.0 | +11.35% |
| Oct, 2023 | $78.14 | $69.33 | $8.81 | 3,903,467.0 | -3.09% |
| Sep, 2023 | $85.52 | $75.19 | $10.33 | 3,144,779.0 | -7.43% |
| Aug, 2023 | $89.78 | $79.00 | $10.78 | 2,995,756.0 | +0.50% |
| Jul, 2023 | $85.56 | $77.23 | $8.33 | 3,090,012.0 | +1.21% |
| Jun, 2023 | $89.34 | $82.15 | $7.19 | 3,294,031.0 | +0.59% |
| May, 2023 | $91.23 | $81.63 | $9.60 | 4,046,948.0 | -1.90% |
| Apr, 2023 | $85.61 | $80.68 | $4.93 | 3,830,015.0 | +4.91% |
| Mar, 2023 | $81.86 | $71.93 | $9.93 | 4,517,624.0 | +11.75% |
| Feb, 2023 | $76.94 | $69.76 | $7.18 | 2,948,906.0 | -5.47% |
| Jan, 2023 | $77.01 | $64.97 | $12.04 | 3,472,023.0 | +12.23% |
0.81%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):