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

KOF 
$108.04
*  
2.26
2.05%
Get KOF Alerts
*Delayed - data as of Jul. 31, 2014 10:01 ET  -  Find a broker to begin trading KOF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KOF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:01  109.29  109.29  107.99  108.04 7,082
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
05/21/2014 117.64 118.96 115.5 117.04 117,089
05/20/2014 118.51 118.82 117.26 117.37 62,540
05/19/2014 119.62 119.62 117.62 118.85 84,963
05/16/2014 117.77 120.155 117.77 119.49 215,811
05/15/2014 120.74 121.14 117.37 117.98 55,826
05/14/2014 121.41 122.2 120.52 121.3 56,262
05/13/2014 120.54 122.31 120.43 121.06 50,282
05/12/2014 119.69 120.48 118.7501 120.23 54,363
05/09/2014 117.45 118.75 117.01 118.5 53,549
05/08/2014 117.22 119.54 117.06 117.5 88,808
05/07/2014 115.46 118.48 113.64 117.73 87,560
05/06/2014 113.15 116.26 111.954 115.05 55,259
05/05/2014 113.18 113.63 111.61 113.13 31,132
05/02/2014 110.54 114.15 109.9 114 53,207
05/01/2014 111.64 112.2 110.03 111 59,416
04/30/2014 109.63 112.46 108.9897 111.96 106,994
04/29/2014 106.88 110.48 106.85 109.95 106,224
04/28/2014 106.28 107.68 105.52 107.22 61,630
04/25/2014 108.66 109.525 106.45 107.39 80,285
04/24/2014 109.03 110.49 108.48 109.32 135,820
04/23/2014 110.02 110.02 108.73 109.73 81,837
04/22/2014 111.73 111.73 109.96 110.33 48,285
04/21/2014 110.26 112.2 110.26 111.89 36,490
04/17/2014 112.05 112.05 109.46 111.09 38,943
04/16/2014 108.56 112.63 108.01 111.88 108,215
04/15/2014 109.2 109.24 105.99 108.09 119,696
04/14/2014 108.07 109.64 107.41 109.22 48,541
04/11/2014 108.29 108.29 106.29 107.65 52,987
04/10/2014 107 109.51 107 108.59 76,655
04/09/2014 106.41 108 105.29 107.65 72,776
04/08/2014 103.74 107.07 103.74 106.52 71,380
04/07/2014 101.63 103.54 101.63 103.54 82,569
04/04/2014 102.28 104.08 100.97 101.66 98,545
04/03/2014 105.72 105.78 101.26 102.44 109,439
04/02/2014 104.63 105.61 104.04 105.41 94,772
04/01/2014 105.28 105.42 104.19 104.49 66,811
03/31/2014 105 105.78 103.38 105.52 102,187
03/28/2014 102.56 105.32 102.56 104.92 75,512
03/27/2014 101.13 103.31 101.13 102.72 83,090
03/26/2014 102.03 102.79 100.94 101.5 46,475
03/25/2014 100.76 102 99.77 101.94 52,373
03/24/2014 100.69 101.63 98.3 99.66 91,497
03/21/2014 99.99 101.92 99.6 100.49 147,964
03/20/2014 96.84 100.23 96.49 99.53 122,486
03/19/2014 98.05 99.91 96.84 97.24 112,654
03/18/2014 96.08 99.32 95.56 98.54 164,217
03/17/2014 94.85 95.78 94.85 95.64 39,472
03/14/2014 93.68 95.21 92.64 94.66 80,389
03/13/2014 95.3 95.62 93.15 93.67 100,007
03/12/2014 97.05 97.82 94.42 94.84 104,462
03/11/2014 96.2 97.62 95.75 97.12 56,600
03/10/2014 95.66 96.26 93.39 95.87 118,312
03/07/2014 100.15 100.31 95.56 95.75 139,452
03/06/2014 97.39 101.74 96.01 100.38 197,256
03/05/2014 96.62 97.88 96.145 97.39 141,700
03/04/2014 98.04 98.3299 95.37 96.97 133,699
03/03/2014 95.01 96.4 94.65 96.1 98,218
02/28/2014 96.85 97.6783 95.2 96.97 106,271
02/27/2014 93.75 97.292 93.11 97.12 167,256
02/26/2014 98.3 98.48 93.4 93.49 207,880
02/25/2014 102.85 102.85 98 98.99 117,775
02/24/2014 105.12 105.28 101.96 102.42 84,733
02/21/2014 106.82 107.16 104.75 105.17 44,235
02/20/2014 105.64 107.44 104.74 106.49 99,185
02/19/2014 109.29 109.29 104.49 105.25 138,294
02/18/2014 106.68 109.72 106.68 108.91 141,278
02/14/2014 105.38 107.43 104.53 106.95 61,624
02/13/2014 103.52 106.0348 103.02 105.72 94,004
02/12/2014 103.3 104.63 102.85 103.33 46,339
02/11/2014 101.57 103.83 101.57 103.49 71,482
02/10/2014 102.06 102.87 101.75 101.97 36,678
02/07/2014 102.73 104.56 101.61 102.93 64,263
02/06/2014 102.42 105.21 102.35 102.81 64,934
02/05/2014 103.55 104.03 101.5133 102.32 87,701
02/04/2014 104.78 104.91 103.62 103.89 45,380
02/03/2014 105.84 106.974 103.46 103.5 32,415
01/31/2014 105.31 107 104.16 106.24 107,036
01/30/2014 104.25 107.68 104.25 106.85 113,548
01/29/2014 103.29 104.32 102.3 103.28 73,322
01/28/2014 103.79 105.63 103.63 104.7 119,074
01/27/2014 105.84 106.99 102.19 103.08 142,767
01/24/2014 108.22 108.22 104.31 106.24 157,813
01/23/2014 109.67 109.67 107.38 109.31 114,036
01/22/2014 109.79 110.46 108.43 109.97 74,344
01/21/2014 110.52 112.52 108.85 110.07 81,699
01/17/2014 111 111.1599 109.85 110.66 88,123
01/16/2014 111.88 113 110.9 110.98 68,218
01/15/2014 115.25 115.25 111.57 112.31 89,750
01/14/2014 117.82 117.82 114.68 115.39 95,124
01/13/2014 118.6399 118.6399 116.65 117.19 29,290
01/10/2014 117.59 119.19 117.59 118.35 99,440
01/09/2014 116.91 117.85 115.39 117.09 87,416
01/08/2014 119.43 120.1199 116.29 117.27 93,450
01/07/2014 116.78 120.74 116.69 120.27 91,919
01/06/2014 119.72 119.72 116.13 116.49 47,273
01/03/2014 119.11 119.83 118.26 119.1 24,602
01/02/2014 120.25 121.305 118.11 118.57 27,635
12/31/2013 121.97 122.6 120.2956 121.77 18,161
12/30/2013 121.82 123.09 121.6 122.15 47,218
12/27/2013 120.82 121.54 119.63 121.33 68,477
12/26/2013 121.89 121.89 120.54 120.72 120,057
12/24/2013 121.98 122.15 121.33 121.72 26,247
12/23/2013 121.66 122.62 120.83 122.35 40,719
12/20/2013 120.93 123.05 120.77 121.34 126,152
12/19/2013 119 121.15 118.99 120.85 94,917
12/18/2013 118.58 121.96 115.14 120.8 142,624
12/17/2013 120.05 120.42 117.57 118.72 119,817
12/16/2013 120.03 121.77 119.33 119.91 61,536
12/13/2013 120.57 121.75 118.87 119.49 116,381
12/12/2013 120.98 121.86 118.06 119.71 30,340
12/11/2013 120.92 122.82 120.55 121.38 109,424
12/10/2013 120.12 121.5 119.71 121.3 74,602
12/09/2013 118.3 120.89 118.3 120.17 45,173
12/06/2013 118.97 121.11 117.77 117.8 71,098
12/05/2013 117.12 118.79 116.76 117.83 55,521
12/04/2013 116.51 118.03 115.66 117.26 82,587
12/03/2013 117.93 118.5 115.08 117.73 62,612
12/02/2013 120.51 120.51 117.78 117.84 73,648
11/29/2013 117.09 121.87 116.77 121.15 98,703
11/27/2013 113.59 117.05 112.65 116.66 114,184
11/26/2013 112.51 113.94 110.39 113.57 94,169
11/25/2013 112.69 113.55 112.291 112.81 72,327
11/22/2013 112.8 113.51 111.85 112.72 85,355
11/21/2013 114.65 114.9 111.9 112.97 119,410
11/20/2013 113.32 115.82 110.94 114.71 196,543
11/19/2013 115.5 116.51 109.5 113.36 120,535
11/18/2013 116.9 117.08 115.66 115.88 60,851
11/15/2013 115.23 116.9897 114.62 116.21 91,589
11/14/2013 113.81 115.6097 113.64 114.47 48,443
11/13/2013 113.66 114.96 113.03 113.61 56,130
11/12/2013 111.72 114.22 111.15 114.17 100,190
11/11/2013 112.29 112.545 110.27 111.66 74,426
11/08/2013 113.39 113.39 110.51 112.62 105,801
11/07/2013 116.02 116.4597 113.11 113.72 86,482
11/06/2013 115.56 117.67 114.48 115.2 69,925
11/05/2013 119 119.24 114.53 115.39 102,518
11/04/2013 120.78 121.57 120.0301 120.78 37,583
11/01/2013 122 122.05 119.56 120.78 41,762
10/31/2013 124.16 124.28 121.39 121.54 64,360
10/30/2013 123.59 125.28 122.53 125.09 100,601
10/29/2013 122.82 123.24 121.0903 121.64 52,554
10/28/2013 122.26 123.19 120.73 122.61 67,335
10/25/2013 122.99 123.44 120.02 122.55 104,872
10/24/2013 124.84 125.15 122 122.82 46,926
10/23/2013 128.24 128.24 123.72 125.36 61,566
10/22/2013 124.95 128.91 123.25 128.27 75,001
10/21/2013 122.5 123.55 121.55 122.38 48,110
10/18/2013 124.5 124.51 122.63 122.8 26,079
10/17/2013 125.16 125.99 124.12 124.5 35,205
10/16/2013 125.27 127.85 122.65 124.97 73,494
10/15/2013 126.83 127.8 123.99 124.75 91,959
10/14/2013 127.7 127.74 124.51 126.61 29,937
10/11/2013 124.38 128.25 124.2 127.74 45,580
10/10/2013 123.77 126.31 123.33 124.73 38,235
10/09/2013 123.57 125.56 122.32 122.83 48,006
10/08/2013 125.16 125.8 122.12 123.47 38,320
10/07/2013 119.71 126.32 119.71 125.28 31,823
10/04/2013 126.67 128.71 126.18 126.91 37,184
10/03/2013 129.07 129.07 125.74 126.22 27,016
10/02/2013 129.13 129.72 127.03 128.83 39,073
10/01/2013 126.31 130.18 125.645 129.55 62,148
09/30/2013 128.38 128.65 125.355 125.98 149,092
09/27/2013 132.73 132.73 128.91 129.17 49,912
09/26/2013 134.54 135.69 132.64 133.08 54,476
09/25/2013 134.08 134.64 131.85 133.72 54,696
09/24/2013 135.27 135.5979 133.79 134.09 43,020
09/23/2013 136.26 136.26 134.58 135.49 68,224
09/20/2013 140.39 140.39 135.69 136.24 59,890
09/19/2013 139.44 140.99 138.85 140.46 82,696
09/18/2013 135.02 140 133.23 139.58 92,888
09/17/2013 134.49 135.44 132.7 134.69 57,497
09/16/2013 134.4 136.14 134.39 135.29 67,922
09/13/2013 132.76 133.95 132.34 133.73 79,909
09/12/2013 133.8 133.8 131.73 132.87 48,230
09/11/2013 130.6 134.25 130.17 134.18 152,301
09/10/2013 129.82 130.96 128.68 130.52 143,682
09/09/2013 128.42 130.57 124.13 129.12 142,460
09/06/2013 125.71 131.13 125.19 128.44 117,332
09/05/2013 123.68 125.5 121.68 124.69 105,108
09/04/2013 124.47 124.47 122.42 122.95 106,288
09/03/2013 123.09 123.42 120.65 122.5 180,233
08/30/2013 124.64 127.26 117.49 120.02 278,693
08/29/2013 125.83 126.25 122.85 124.23 86,831
08/28/2013 130.4 130.4 125.73 126 65,813
08/27/2013 130 130.94 127.75 130.07 73,511
08/26/2013 134.33 134.9 128.89 131.3 96,738
08/23/2013 135.18 135.35 132.94 134.75 60,420
08/22/2013 135.58 136.55 131.3 135.11 71,641
08/21/2013 138.36 139.34 136.2 136.41 69,942
08/20/2013 143.07 143.07 139.04 139.88 44,652
08/19/2013 140 143.64 138.98 141.13 46,524
08/16/2013 141.4 141.4 139 139.9 23,421
08/15/2013 143.25 143.25 140.1 141.26 28,362
08/14/2013 143.26 145.91 142.38 143.43 52,520
08/13/2013 145.78 146.94 141.85 143.09 50,174
08/12/2013 147.67 148.13 144.79 145.9 54,645
08/09/2013 147.69 149.11 146.98 147.61 38,606
08/08/2013 147.78 149.04 146.28 148.17 63,976
08/07/2013 147.02 147.96 145.42 146.54 69,243
08/06/2013 149.33 149.66 146.38 147.36 61,501
08/05/2013 148.88 149.5799 146.82 149 74,381
08/02/2013 144.16 148.89 143.9 146.83 62,166
08/01/2013 143.05 144.65 141.88 144.12 34,164
07/31/2013 138.9 142.34 138.69 141.2 85,323
07/30/2013 141.32 141.63 138 138.77 71,543
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?