Coca Cola Femsa S.A.B. de C.V. Historical Stock Prices

KOF 
$78.83
*  
1.22
1.52%
Get KOF Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading KOF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  80.02  80.09  78.28  78.83 98,058
03/26/2015 80.09 80.09 78.28 78.83 98,058
03/25/2015 82.6 82.6 79.97 80.05 66,411
03/24/2015 82.342 82.79 81.88 81.94 42,220
03/23/2015 81.77 82.94 81.77 82.61 87,225
03/20/2015 79.87 82.05 79.82 81.67 290,854
03/19/2015 81.56 82.13 79.25 79.53 101,112
03/18/2015 81.21 82.2 79.26 81.99 124,419
03/17/2015 80.74 81.59 80.3325 81.57 84,952
03/16/2015 81.69 82.27 81.11 81.19 113,216
03/13/2015 81.85 81.87 80.34 81.78 51,656
03/12/2015 80.46 82.65 79.875 82.24 77,426
03/11/2015 78.29 80 77.75 79.53 99,565
03/10/2015 78.79 78.79 77.95 78.53 58,859
03/09/2015 79.99 79.99 78.24 78.86 85,763
03/06/2015 79.84 80.5912 79.1 80.06 124,541
03/05/2015 79.75 81.47 79.42 81.07 84,039
03/04/2015 80.95 80.95 79.69 79.78 67,955
03/03/2015 82.81 82.81 80.41 81.4 126,030
03/02/2015 85.73 85.85 82.77 82.79 110,895
02/27/2015 88.23 88.71 86.28 86.3 121,977
02/26/2015 85.84 88.65 85.64 88.29 109,652
02/25/2015 87.05 87.05 84.62 86.02 135,520
02/24/2015 87.24 88.37 85.91 87.4 98,520
02/23/2015 87.51 87.86 86.55 87.24 100,875
02/20/2015 84.84 87.5 84.84 87.3 94,542
02/19/2015 84.79 86.03 84.45 85.24 28,396
02/18/2015 84.03 85.07 83.78 84.91 70,537
02/17/2015 84.71 84.71 83.59 84.2 56,083
02/13/2015 84.06 84.75 83.36 84.71 37,428
02/12/2015 83.04 84.44 83 84.12 60,752
02/11/2015 83.12 83.13 81.5 82.76 128,465
02/10/2015 82.86 83.57 82.18 83.15 75,302
02/09/2015 82.54 82.89 81.711 82.5 71,145
02/06/2015 83.06 83.78 82.31 82.34 93,044
02/05/2015 81.81 83.37 80.92 82.81 125,440
02/04/2015 83.62 83.68 81.18 82 99,055
02/03/2015 82.91 84.79 82.66 83.71 69,436
02/02/2015 81.23 82.83 80.5 82.62 32,430
01/30/2015 83.19 83.19 80.54 81.29 116,697
01/29/2015 84.85 84.96 83.47 83.67 62,555
01/28/2015 86.62 86.655 84.37 84.9 52,163
01/27/2015 84.46 86.79 84.42 86.41 50,321
01/26/2015 85.42 85.62 84.55 85.52 67,099
01/23/2015 86.72 86.78 85.36 85.66 64,860
01/22/2015 87.02 90.49 86.73 87.4 100,899
01/21/2015 86.9 88.15 85.75 86.93 61,472
01/20/2015 88.15 88.15 86.59 87.02 55,368
01/16/2015 85.21 87.29 85.21 86.96 26,889
01/15/2015 89.39 89.42 85.22 85.29 77,014
01/14/2015 89.47 90.52 88.59 89.03 83,663
01/13/2015 89.08 91.11 88.4301 89.91 65,494
01/12/2015 89.36 89.87 88.25 88.6 59,635
01/09/2015 87.53 90.12 87.53 89.56 61,165
01/08/2015 87.52 88.62 87.17 87.64 45,101
01/07/2015 86.84 87.67 85.07 86.58 61,521
01/06/2015 84.69 86.54 84.133 85.87 64,168
01/05/2015 85.12 85.45 83.02 84.39 56,130
01/02/2015 86.45 86.45 85.16 85.46 83,885
12/31/2014 88.02 88.02 85.48 86.52 58,745
12/30/2014 88.11 89.25 86.7 87.68 95,617
12/29/2014 87.06 88.45 87.06 88.11 31,324
12/26/2014 88.28 88.3 87.35 87.35 16,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?