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

KOF 
$83.83
*  
1.13
1.33%
Get KOF Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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  85.03  85.01  83.71  83.83 52,000
05/22/2015 84.6 85.01 83.71 83.83 52,000
05/21/2015 86.46 86.46 84.74 84.96 40,813
05/20/2015 86.02 87.05 85.91 86.64 88,993
05/19/2015 86.13 86.23 85 86.14 97,506
05/18/2015 85.55 86.19 85.07 86 99,198
05/15/2015 84.73 85.65 84.22 85.54 95,049
05/14/2015 84.09 85.1 83.91 84.54 77,214
05/13/2015 80.64 83.78 80.64 83.75 171,910
05/12/2015 81.93 81.93 80.14 80.24 87,716
05/11/2015 82.12 82.34 81.77 82.16 103,542
05/08/2015 81.26 82.44 81.22 81.99 67,925
05/07/2015 82.14 82.54 80.15 80.4 75,276
05/06/2015 82.22 83 80.27 82.01 100,370
05/05/2015 80.2 82.89 80.2 81.56 101,318
05/04/2015 80.92 80.94 80.16 80.27 79,218
05/01/2015 80.07 80.83 80 80.61 97,625
04/30/2015 79.22 80.13 78.86 79.9 236,468
04/29/2015 78.81 81.9 78.81 81.31 162,369
04/28/2015 79.3 79.87 78.87 79.14 60,583
04/27/2015 78.29 79.19 78.19 78.99 55,199
04/24/2015 78.36 79 77.65 78.14 63,359
04/23/2015 77.98 78.8 77.54 78.68 70,879
04/22/2015 78.45 78.54 77.14 78.12 90,401
04/21/2015 77.97 78.945 77.21 78.33 137,163
04/20/2015 79.08 79.11 77.74 77.74 70,033
04/17/2015 81.43 81.43 78.58 78.9 83,867
04/16/2015 80.42 82.32 79.93 81.91 85,139
04/15/2015 80.39 80.94 79.83 80.4 88,872
04/14/2015 80.58 81.65 80.04 80.44 54,208
04/13/2015 81.61 81.96 80.035 80.5 56,682
04/10/2015 83 83 81.44 81.89 68,795
04/09/2015 82.68 83.67 82.41 83.05 91,569
04/08/2015 84.65 84.72 82.68 83.01 59,786
04/07/2015 82.31 84.91 82.31 84.53 54,153
04/06/2015 82.21 84.08 82.06 82.48 95,265
04/02/2015 80.17 81.62 79.62 81.52 92,107
04/01/2015 80.06 80.82 79.25 79.99 91,940
03/31/2015 78.94 80.28 78.58 79.86 63,248
03/30/2015 78.87 80.0799 78.6 79.42 57,991
03/27/2015 78.79 79.97 78.19 78.65 52,733
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
12/24/2014 88.17 88.31 87.38 88.19 29,070
12/23/2014 89.1 89.36 88.02 88.64 38,832
12/22/2014 89.29 90.43 88.57 89.18 30,123
12/19/2014 90.5 91.09 88.51 89.24 47,970
12/18/2014 86.83 91.23 86.51 90.3 109,506
12/17/2014 84.03 87.49 84.03 86.25 108,047
12/16/2014 83.76 86.36 83.4 84.22 88,746
12/15/2014 84.89 85.32 83.1425 84.95 114,255
12/12/2014 85.67 85.67 84.9 85.05 37,893
12/11/2014 85.97 86.9 84.65 86.29 134,088
12/10/2014 89.43 89.43 85.75 86.23 63,992
12/09/2014 90.99 91.1 88.89 89.53 72,442
12/08/2014 91.96 92.31 91.03 91.33 88,640
12/05/2014 91.84 92.46 91.2 91.83 49,959
12/04/2014 93.26 93.56 92.1 92.33 38,049
12/03/2014 94.97 94.97 92.55 93.15 46,631
12/02/2014 95.76 96.47 93.5 94.36 95,398
12/01/2014 99.18 99.45 95.2001 95.63 86,301
11/28/2014 101.03 101.48 99.6 99.98 32,775
11/26/2014 99.64 101.65 99.64 101.37 43,340
11/25/2014 100.52 101.26 99.39 99.42 41,800
11/24/2014 102.51 102.51 100.39 101.1 25,549
11/21/2014 102.67 102.93 101.41 102.5 48,293
11/20/2014 101.42 102.4 100.93 101.47 34,217
11/19/2014 101.87 102.25 101.26 102.19 39,967
11/18/2014 103.41 103.73 100.55 101.74 104,975
11/17/2014 101.05 103.67 101.05 103.12 47,123
11/14/2014 100.61 101.53 100.036 101.05 16,940
11/13/2014 102.6 102.68 100.36 100.61 52,943
11/12/2014 102.16 103.7 102 102.48 39,489
11/11/2014 103.69 103.77 102.2 102.58 23,213
11/10/2014 104.82 105 102.91 103.91 26,356
11/07/2014 104 105.3 103.91 104.44 57,401
11/06/2014 103.8 104.08 102.98 103.16 34,913
11/05/2014 104.22 104.22 102.92 103.63 43,962
11/04/2014 102.62 105.03 102.62 103.63 73,542
11/03/2014 105.06 105.4 102.62 103.12 65,576
10/31/2014 105.37 105.83 104.72 105.8 25,065
10/30/2014 104.12 106.03 104.12 106.01 53,730
10/29/2014 104.22 105.26 103.66 104.69 33,390
10/28/2014 102.97 105.01 102.97 104.36 58,640
10/27/2014 102.06 102.97 101.93 102.71 34,575
10/24/2014 102.88 103.52 102.15 102.63 42,655
10/23/2014 102.5 103.56 102.5 102.91 56,159
10/22/2014 101.45 102.85 101.32 102.69 59,302
10/21/2014 100 101.75 99.26 101.43 55,237
10/20/2014 96.15 100.59 96.15 99.54 52,073
10/17/2014 98.14 98.449 96.54 97.54 36,173
10/16/2014 94.84 96.2 93.98 95.66 100,507
10/15/2014 97 98.98 95.14 96.6 164,339
10/14/2014 97.99 98.375 97.69 98.03 31,354
10/13/2014 100.06 100.92 98 98.02 45,809
10/10/2014 99.8 100.82 99.65 99.86 73,707
10/09/2014 101.91 101.91 100.15 100.33 29,956
10/08/2014 102.37 102.415 101.36 101.77 186,044
10/07/2014 102.2 102.33 101.4 102.11 129,911
10/06/2014 102.3 102.74 100.71 102.32 112,158
10/03/2014 100 101.24 99.695 101.11 91,052
10/02/2014 98.85 100.1599 98.57 99.47 77,602
10/01/2014 100.11 100.38 98.57 99.3 65,779
09/30/2014 99.21 100.81 98 100.72 62,053
09/29/2014 98.55 99.69 98.08 99.49 59,879
09/26/2014 99.7 99.72 98.69 99.66 50,592
09/25/2014 100.21 100.84 99.23 99.31 72,664
09/24/2014 100.38 101.834 100.05 101.22 69,091
09/23/2014 102.05 102.32 100.36 100.71 55,790
09/22/2014 102.57 102.63 101.52 102.21 44,465
09/19/2014 103.21 103.61 102.11 102.8 83,988
09/18/2014 103.81 104 102.101 103.02 54,632
09/17/2014 104.94 105.67 103.03 103.76 53,153
09/16/2014 104.12 105.02 104.12 104.69 67,105
09/15/2014 104.09 104.59 103.51 104.09 76,230
09/12/2014 103.61 104.08 102.815 103.83 87,613
09/11/2014 103.95 104.46 103.54 103.96 80,310
09/10/2014 104.83 105.45 104.03 104.1 91,903
09/09/2014 106.56 106.56 104.9 105.01 52,839
09/08/2014 107.45 108.25 106.65 106.96 62,486
09/05/2014 108.7 109.54 108.01 108.16 30,555
09/04/2014 109.21 109.21 108.25 108.51 152,619
09/03/2014 110.13 110.17 108.34 108.88 79,371
09/02/2014 108.51 109.52 108.02 109.5 37,260
08/29/2014 109.44 109.63 108.43 108.67 145,746
08/28/2014 109.35 109.5 108.79 109.08 105,098
08/27/2014 108.22 109.35 108.22 109.32 158,055
08/26/2014 108.19 108.62 108 108.19 87,401
08/25/2014 108.52 108.52 107.6 107.83 89,311
08/22/2014 109.51 109.51 107.8 108.09 40,425
08/21/2014 110.45 110.45 109.29 109.71 42,381
08/20/2014 110.53 111 109.01 109.96 98,375
08/19/2014 110.73 111.325 109.78 110.83 42,622
08/18/2014 111.01 111.43 110.49 110.96 26,473
08/15/2014 111.16 111.5 109.9 110.37 27,257
08/14/2014 111.43 111.9 110.43 111.1 147,529
08/13/2014 111.32 112.83 110.61 111.26 48,963
08/12/2014 109.75 111.24 109.72 110.67 34,520
08/11/2014 109.34 110.62 108.48 110.33 27,917
08/08/2014 108.3 109.22 107.46 108.65 34,908
08/07/2014 109.96 109.96 108.0432 108.55 41,900
08/06/2014 108.82 110.11 108.16 109.62 27,779
08/05/2014 108.92 109.37 107.58 109.18 34,352
08/04/2014 108.59 109.91 107.75 109.68 33,163
08/01/2014 106.18 109.13 105.98 108.83 49,276
07/31/2014 109.29 109.29 105.17 106.73 100,984
07/30/2014 113.21 114 109.99 110.3 37,437
07/29/2014 114.84 115.1 112.66 112.8 21,106
07/28/2014 114.02 115.47 113.57 114.69 29,854
07/25/2014 115.63 116.23 113.635 114.09 45,253
07/24/2014 116.17 117.03 115.73 116.15 53,195
07/23/2014 116.1 117.91 115.23 116 47,494
07/22/2014 116.74 116.74 115.27 115.69 47,808
07/21/2014 116.59 116.59 115.35 116 44,344
07/18/2014 115.18 117.91 115.18 116.7 38,169
07/17/2014 116.76 116.85 115.29 115.43 44,646
07/16/2014 115.81 117.05 115.01 116.95 45,614
07/15/2014 115.19 116.35 114.76 115.05 43,590
07/14/2014 114.6 115.64 114.48 115.58 15,404
07/11/2014 114.81 115.7 113.95 114.31 19,302
07/10/2014 114.75 115.44 113.62 115.14 37,381
07/09/2014 115.04 115.36 113.16 114.79 32,923
07/08/2014 115.22 115.35 113.43 114.45 19,334
07/07/2014 115.66 116.84 114.92 115.2 27,534
07/03/2014 113.37 115.869 113.31 115.57 20,573
07/02/2014 112 113.73 111.69 113.68 32,142
07/01/2014 114.17 114.17 111.4701 112.3 35,428
06/30/2014 114.45 114.45 112.13 113.62 54,845
06/27/2014 113.87 114.7 113.08 113.91 46,286
06/26/2014 113.57 114.23 112.63 113.89 60,939
06/25/2014 110.94 113.39 110.94 113.18 89,514
06/24/2014 111.73 111.73 110.27 110.84 53,554
06/23/2014 110.49 111.81 109.56 111.22 66,151
06/20/2014 110.33 110.81 109.93 110.45 158,451
06/19/2014 109.82 110.4699 109.82 110.02 117,512
06/18/2014 109.26 110.09 109.26 109.99 148,112
06/17/2014 110.43 110.43 108.45 108.98 89,640
06/16/2014 111.64 111.64 109.33 110.33 112,283
06/13/2014 114.16 115.88 110.84 111.46 95,627
06/12/2014 115.24 115.8199 113.84 114.04 86,492
06/11/2014 115.31 115.32 114.09 115.18 101,788
06/10/2014 115.81 116.21 115.05 115.37 56,023
06/09/2014 115.42 116.38 114.94 115.9 154,541
06/06/2014 115.11 115.61 114.3801 115.18 160,677
06/05/2014 114.22 115.47 113.64 114.6 159,469
06/04/2014 116.25 116.74 114.78 115.5 124,221
06/03/2014 117.09 117.09 114.93 116.18 103,463
06/02/2014 115.21 117.2 114.91 116.58 43,364
05/30/2014 116.9 117.455 114.79 115.33 49,873
05/29/2014 117.73 119.34 116.41 116.75 70,957
05/28/2014 116.28 118.35 116.27 117.75 104,269
05/27/2014 116.96 117.8 116.2 116.29 43,408
05/23/2014 117.23 117.44 116.115 116.48 107,522
05/22/2014 117.36 118.21 116.35 117.42 71,038
*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?