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

KOF 
$78.69
*  
4.47
5.38%
Get KOF Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-2016

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 79.12 80.62 78.01 78.69 103,895
06/24/2016 78.71 80.62 78.01 78.69 104,448
06/23/2016 83.15 83.68 82.44 83.16 54,621
06/22/2016 81.35 82.33 80.85 82.15 50,768
06/21/2016 80.2 81.49 80.13 81.31 103,009
06/20/2016 79.49 80.74 79.23 79.98 45,192
06/17/2016 79.22 79.64 78.46 78.71 61,639
06/16/2016 77.72 79.47 77.72 79.1 65,324
06/15/2016 77.57 78.56 76.65 78.15 55,538
06/14/2016 77.58 77.68 76.2 76.95 44,942
06/13/2016 78.13 78.58 77.35 78.05 118,187
06/10/2016 81.2 81.2 77.935 78.88 67,331
06/09/2016 83.26 83.26 81.51 82.08 121,977
06/08/2016 82.56 84 82.38 83.57 101,870
06/07/2016 79.77 81.895 79.77 81.54 115,135
06/06/2016 78.57 79.88 77.99 79.7 163,450
06/03/2016 78.67 78.74 77.95 78.63 81,594
06/02/2016 78.65 79.205 78.01 78.23 122,356
06/01/2016 80.16 80.58 78.67 78.98 111,294
05/31/2016 80.68 80.91 79.6 80.29 104,714
05/27/2016 79.12 80.07 79.1 79.66 92,881
05/26/2016 78.9 79.5 78.33 78.91 76,834
05/25/2016 78.6 79.4 77.95 78.3 83,956
05/24/2016 78.15 78.71 78 78.25 48,961
05/23/2016 77.79 78.19 77.41 77.71 80,853
05/20/2016 79.01 79.77 77.56 78.11 91,887
05/19/2016 79.04 79.3 77.5 79.06 73,109
05/18/2016 79.75 79.87 78.82 79.44 116,535
05/17/2016 80.98 81.25 79.75 80.04 90,074
05/16/2016 81.39 82.04 81.19 81.39 107,603
05/13/2016 81.49 82.14 80.73 81.19 54,223
05/12/2016 83.11 83.135 81.79 82.63 89,555
05/11/2016 82.73 83.84 82.66 82.82 109,572
05/10/2016 82.44 83.49 82.16 83.11 124,758
05/09/2016 82.52 83.49 81.17 82 140,625
05/06/2016 82.93 83.84 82.54 83.37 95,543
05/05/2016 84.16 84.39 83.25 83.71 134,683
05/04/2016 83.49 83.88 83.03 83.75 132,391
05/03/2016 85.6 86.09 83.73 84.11 116,028
05/02/2016 86.85 87.34 86.09 86.09 99,224
04/29/2016 86.92 87.58 86.11 87.29 65,586
04/28/2016 84.29 87.17 83.57 86.94 195,175
04/27/2016 85.72 86.35 84.1 84.76 101,973
04/26/2016 86.41 86.67 84.99 86.04 95,598
04/25/2016 85.45 85.97 85.01 85.94 90,798
04/22/2016 84.71 85.865 84.71 85.61 104,918
04/21/2016 85.45 85.76 84.5 85.05 162,420
04/20/2016 86.33 86.57 84.59 85.83 194,995
04/19/2016 83.34 86.82 83.01 86.47 327,347
04/18/2016 83.64 84.97 82.03 82.54 164,329
04/15/2016 83.18 84.86 83.18 83.89 65,964
04/14/2016 84.6 85.23 83.21 83.48 124,614
04/13/2016 84.25 84.59 83.81 84.33 148,963
04/12/2016 81.15 84.09 81.15 83.66 91,471
04/11/2016 81.54 82.45 81.14 81.26 48,735
04/08/2016 83.2 83.76 80.82 81.18 117,510
04/07/2016 81.08 82.24 80.42 82.18 127,251
04/06/2016 80.33 82.15 80.33 82.05 74,373
04/05/2016 81.78 81.78 80.84 81.19 128,210
04/04/2016 84.1 84.1855 82 82.54 91,747
04/01/2016 82.2 84.61 81.73 84.38 67,417
03/31/2016 83.12 83.97 81.16 83.05 137,443
03/30/2016 82 83.49 79.42 83.13 93,522
03/29/2016 81.28 81.93 80.67 81.62 190,473
03/28/2016 81.25 81.34 80.88 81.18 61,185
03/24/2016 80.48 81.115 79.85 80.98 81,463
*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?