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

KOF 
$67.68
*  
1.10
1.6%
Get KOF Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading KOF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KOF After Hours
 
 
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 10-FEB-2015 TO 10-FEB-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  67.51  67.82  66.25  67.68 54,020
02/10/2016 67.99 69.64 67.76 68.78 36,540
02/09/2016 67.14 67.96 66.7 67.7 26,652
02/08/2016 67.47 68.09 66.88 67.92 25,600
02/05/2016 69.1 69.1 67.93 68.31 28,661
02/04/2016 69.73 70.37 68.85 69.33 64,581
02/03/2016 67.58 69.53 67.21 69.31 58,781
02/02/2016 69.66 69.66 66.69 67.12 59,839
02/01/2016 69.6 70.62 69.42 70.5 24,963
01/29/2016 66.98 70.52 66.98 70.14 52,748
01/28/2016 66.66 67.45 66.51 66.93 43,710
01/27/2016 65.99 66.89 65.03 65.63 49,075
01/26/2016 65.53 66.1 65.35 65.92 29,722
01/25/2016 65.23 65.61 65.03 65.09 40,410
01/22/2016 65.89 66.18 65.16 65.65 70,698
01/21/2016 64.62 65.05 64.16 64.6 46,207
01/20/2016 63.48 64.9 61.17 64.65 94,220
01/19/2016 64.84 65.7 63.49 64.48 90,373
01/15/2016 66.11 66.24 64.58 65.08 69,363
01/14/2016 66.77 68.1 66.17 67.59 59,575
01/13/2016 66.77 67.68 66.01 66.64 69,261
01/12/2016 66.37 67.22 66.08 66.75 53,058
01/11/2016 66.06 67.34 65.55 65.95 94,734
01/08/2016 68.05 68.05 66.03 66.09 80,169
01/07/2016 67.34 68.46 67.21 67.49 55,388
01/06/2016 67.55 69.73 67.55 68.58 65,403
01/05/2016 69.1 70.08 68.12 68.48 112,575
01/04/2016 70 70.27 68.75 69.26 66,272
12/31/2015 70.41 72.24 70.35 70.81 47,224
12/30/2015 71.22 71.58 70.57 70.7 43,489
12/29/2015 72.56 72.88 71.19 71.38 42,566
12/28/2015 71.96 73.3 71.96 72.15 23,077
12/24/2015 73.27 73.55 72.2 72.2 18,078
12/23/2015 72.87 73.46 72.26 73.23 46,032
12/22/2015 72.58 73.26 72.18 72.57 86,436
12/21/2015 71.68 73.24 71.68 72.5 134,641
12/18/2015 72.23 72.43 71.13 71.6 119,843
12/17/2015 72.99 73.05 71.59 72.09 76,106
12/16/2015 73.46 73.46 72.5 73.1 57,065
12/15/2015 71.15 72.84 71.15 72.7 153,172
12/14/2015 71.77 71.77 69.75 70.8 92,352
12/11/2015 72.32 73.62 71.17 71.52 273,295
12/10/2015 74 74.06 72.86 73.02 135,192
12/09/2015 74.4 75.3 73.75 74.09 44,865
12/08/2015 74.33 74.93 73.59 74.33 46,730
12/07/2015 76.83 76.83 74.46 75.17 89,129
12/04/2015 76.08 77.06 75.57 76.02 41,896
12/03/2015 78.39 78.425 75.45 76.18 58,300
12/02/2015 77.7 78.59 77.64 78.11 55,285
12/01/2015 77.46 78.83 77.29 78.25 88,409
11/30/2015 78.76 79.335 76.88 77.07 108,928
11/27/2015 79.69 79.89 78.21 78.55 64,462
11/25/2015 78.88 80.61 78.4 79.89 148,931
11/24/2015 77.64 78.75 77.37 78.49 35,751
11/23/2015 77.23 78.22 77.23 77.97 38,711
11/20/2015 77.43 77.73 76.87 77.18 29,950
11/19/2015 76.25 77.28 76.25 76.62 28,533
11/18/2015 76.16 76.41 75.31 75.98 31,155
11/17/2015 75.52 77.04 75.32 75.99 54,539
11/16/2015 75.42 76.25 75.13 75.83 18,786
11/13/2015 75.77 76.34 75.36 75.51 65,488
11/12/2015 75.64 76.1497 75.29 75.97 52,165
11/11/2015 76.4 76.46 75.65 76.17 51,462
11/10/2015 74.36 76.1 74.35 75.9 57,523
11/09/2015 76.11 76.39 74.55 75.24 42,229
11/06/2015 76.55 76.72 75.88 76.34 61,950
11/05/2015 76.37 77.8 76.37 76.87 51,905
11/04/2015 77.9 78.33 76.22 76.67 85,279
11/03/2015 78.01 79.51 77.58 78.02 171,861
11/02/2015 77.05 78.12 76.86 77.73 59,359
10/30/2015 77.41 77.84 75.69 76.68 121,933
10/29/2015 76.76 77.76 75.41 77.4 126,439
10/28/2015 74.54 77.21 74.54 77.07 161,247
10/27/2015 74.52 75.6 74.46 75.23 82,506
10/26/2015 74.36 75.14 73.95 75.02 68,294
10/23/2015 74.71 75.59 73.77 74.23 63,826
10/22/2015 73.17 76.36 73.06 74.86 111,010
10/21/2015 72.71 72.73 71.78 72.67 85,917
10/20/2015 72.33 73.13 71.82 72.83 96,538
10/19/2015 71.89 72.49 71.85 72.28 26,136
10/16/2015 72.37 72.75 72.06 72.4 31,730
10/15/2015 72.08 72.38 71.0703 72.25 39,761
10/14/2015 71.01 71.98 70.94 71.65 50,044
10/13/2015 72.5 72.77 70.93 71.23 45,448
10/12/2015 72.13 73 71.7 72.49 40,559
10/09/2015 72.07 72.83 72.01 72.37 49,397
10/08/2015 70.55 72.31 70.18 71.95 125,877
10/07/2015 70.63 71.49 69.5 70.23 90,445
10/06/2015 70.5 70.82 69.81 70.34 39,941
10/05/2015 68.76 70.815 68.76 70.3 42,719
10/02/2015 67.78 69.07 67.19 68.33 75,611
10/01/2015 69.56 69.56 68.1 68.16 55,984
09/30/2015 69.21 70.27 68.88 69.38 68,188
09/29/2015 67.3 68.51 67.05 68.07 51,538
09/28/2015 67.31 67.81 67.08 67.21 136,977
09/25/2015 68.84 68.84 67.07 67.58 43,591
09/24/2015 67.5 68.645 67.03 68.33 82,014
09/23/2015 68.93 68.93 68.1874 68.36 72,429
09/22/2015 69.15 69.23 68.16 69.01 56,358
09/21/2015 70.23 70.636 69.61 70.25 51,843
09/18/2015 71.08 71.2 69.71 69.99 83,874
09/17/2015 70.64 72.6 69.95 71.14 90,578
09/16/2015 69.95 71.31 69.95 71.05 48,661
09/15/2015 68.68 69.83 68.5 69.66 47,041
09/14/2015 68.98 68.98 67.82 68.77 50,960
09/11/2015 69.18 69.29 68.63 68.88 49,714
09/10/2015 68.97 70.34 68.97 69.8 54,977
09/09/2015 70.17 70.57 69.15 69.18 67,977
09/08/2015 69.04 70 69.04 69.27 57,656
09/04/2015 70.74 70.74 68.23 68.99 56,636
09/03/2015 70.98 71.84 70.5001 71.14 49,834
09/02/2015 70.29 71.17 69.74 70.74 38,562
09/01/2015 70.16 70.63 69.17 69.52 58,657
08/31/2015 70.48 72.73 69.57 72.01 86,775
08/28/2015 71.37 71.51 70.41 70.75 70,377
08/27/2015 69.87 72.05 69.17 71.76 98,288
08/26/2015 67.91 69.59 66.88 69.32 89,779
08/25/2015 67.49 68.34 66.6 66.64 55,173
08/24/2015 63.93 67.23 61.7 65.9 226,038
08/21/2015 69.24 69.33 67.78 68.11 106,112
08/20/2015 70.56 70.6 69.75 70.1 73,020
08/19/2015 72.26 72.33 70.74 70.8 107,168
08/18/2015 72.94 73.082 72.12 72.3 27,453
08/17/2015 72.59 73.27 72.3 73.11 42,956
08/14/2015 72.89 73.29 72.26 72.98 96,144
08/13/2015 73.52 73.91 72.7 72.75 37,592
08/12/2015 74.24 74.24 73.04 73.72 51,756
08/11/2015 75.28 75.77 74 74.12 53,220
08/10/2015 75.82 76.57 75.43 76.4 48,477
08/07/2015 74.61 75.56 74.61 75.4 35,670
08/06/2015 75.105 75.19 74.323 74.85 35,979
08/05/2015 76.13 76.36 74.67 75.3 51,046
08/04/2015 76.3 76.53 75.66 76.11 39,917
08/03/2015 75.13 76.24 74.79 76.09 62,369
07/31/2015 74.37 76.41 74.37 75.55 80,032
07/30/2015 75.14 75.14 74.14 74.16 98,488
07/29/2015 73.57 75.9 73.57 75.04 86,519
07/28/2015 74.05 74.46 73.39 73.65 69,421
07/27/2015 73.64 74.81 73.43 73.87 84,779
07/24/2015 74.92 75.41 73.94 73.99 119,392
07/23/2015 75.94 77.83 74.36 75.22 112,715
07/22/2015 78.78 79.03 75.6201 76.27 111,256
07/21/2015 79.75 80.77 78.39 78.79 44,360
07/20/2015 79 80.24 78.82 79.94 63,595
07/17/2015 80.17 80.51 79.05 79.51 58,130
07/16/2015 80.78 81.28 79.63 79.98 80,677
07/15/2015 80.46 81.31 80.22 80.58 72,296
07/14/2015 81.1 81.3 80.21 80.35 91,363
07/13/2015 81 81.51 80.35 80.48 38,967
07/10/2015 81.05 81.39 80.47 80.77 57,917
07/09/2015 81.93 81.93 79.78 80 43,050
07/08/2015 80.64 81.11 80.38 80.72 40,684
07/07/2015 80.15 81.45 79.5 81.33 68,231
07/06/2015 80.17 80.55 79.93 80.45 43,823
07/02/2015 80 81.68 80 81.15 67,959
07/01/2015 79.83 80.27 79.08 79.97 37,154
06/30/2015 80.09 80.09 78.14 79.45 63,913
06/29/2015 81.14 81.4 79.28 79.66 61,706
06/26/2015 82.02 82.84 81.7 82.4 100,870
06/25/2015 82.69 82.69 81.6 82.07 49,066
06/24/2015 82.23 82.61 82.04 82.52 66,131
06/23/2015 82.95 82.95 82.15 82.52 83,995
06/22/2015 82.47 83.26 82.23 82.71 51,859
06/19/2015 83.18 83.55 81.3 81.97 74,644
06/18/2015 83.83 83.83 81.71 83.44 125,769
06/17/2015 81.05 83.24 80.93 83.13 183,480
06/16/2015 79.14 80.86 79.14 80.4 45,443
06/15/2015 79.72 80.01 79.07 79.24 54,898
06/12/2015 81.14 81.14 79.87 80.16 32,633
06/11/2015 80.28 81.53 80.01 81.05 63,676
06/10/2015 80.73 81.69 79.89 80.02 74,496
06/09/2015 80.46 81.12 79.9 80.44 65,097
06/08/2015 79.53 80.41 79.18 79.82 53,895
06/05/2015 79.51 80.99 79.11 79.66 53,485
06/04/2015 81.35 81.505 79.95 80.15 70,648
06/03/2015 82.8 82.8 81.1 81.32 51,863
06/02/2015 82.51 82.81 81.73 82.53 117,402
06/01/2015 85.39 85.39 81.65 82.44 131,748
05/29/2015 83.19 85.67 82.75 85.05 167,553
05/28/2015 82.64 83.66 82.19 83.38 55,821
05/27/2015 81.85 83.15 81.7 83.07 48,237
05/26/2015 83.77 83.99 82 82.33 99,706
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
*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?