Quantcast

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

KOF 
$61.81
*  
0.33
0.53%
Get KOF Alerts
*Delayed - data as of Jul. 18, 2018  -  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 17-APR-2018 TO 17-JUL-2018

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 61.75 62.12 60.94 61.81 195,630
07/17/2018 61.58 62.39 61.5 62.14 82,211
07/16/2018 60.92 62.15 60.59 61.73 79,061
07/13/2018 61.5 61.8 61.03 61.1 61,410
07/12/2018 61.31 62.18 61.295 61.67 98,615
07/11/2018 61.47 61.96 61.12 61.4 116,864
07/10/2018 61.44 62.25 61.06 62.12 210,658
07/09/2018 60.94 61.665 58.78 61.16 107,346
07/06/2018 59.15 61.44 59.15 61.09 255,082
07/05/2018 57.05 59.9 57.05 59.67 204,295
07/03/2018 55.09 57.29 55.09 57 81,217
07/02/2018 56.24 57.51 54.91 54.98 80,176
06/29/2018 57.01 57.89 56.25 56.43 187,021
06/28/2018 55.45 56.7 55.45 56.62 182,885
06/27/2018 57.47 57.47 55.49 55.54 85,037
06/26/2018 57.17 58.51 56.9 57.1 110,998
06/25/2018 57.63 58.3234 57.2 57.26 79,992
06/22/2018 55.8 57.98 55.8 57.74 141,701
06/21/2018 55.99 56.15 55.01 55.69 109,644
06/20/2018 54.9 55.21 54.53 54.87 76,304
06/19/2018 54.83 55.63 54.56 54.72 173,852
06/18/2018 56.27 56.73 54.695 55.36 204,317
06/15/2018 57.98 58.25 56.5 57.62 171,604
06/14/2018 58.82 59.27 57.97 58.05 106,566
06/13/2018 59.02 59.54 58.09 58.3 98,239
06/12/2018 58.23 59.02 58.1 58.61 105,572
06/11/2018 59.01 59.66 58.1 58.24 122,207
06/08/2018 58.49 59.25 58.18 58.97 89,316
06/07/2018 57.74 58.59 57.405 58.35 141,063
06/06/2018 57.85 58.085 57.54 57.93 134,258
06/05/2018 59.04 59.04 57.54 57.54 120,708
06/04/2018 59.48 60.18 59 59.24 94,508
06/01/2018 58.45 59.4 58.45 58.8 87,633
05/31/2018 58.14 58.645 57.21 58.46 112,479
05/30/2018 57.71 58.66 57.59 57.98 189,121
05/29/2018 58 58.43 57.01 57.5 122,646
05/25/2018 58.37 58.86 58.21 58.46 96,048
05/24/2018 58.37 58.96 57.8 58.12 162,441
05/23/2018 58.81 59.43 58.33 58.76 155,303
05/22/2018 59.61 59.93 58.73 59.13 94,667
05/21/2018 59.35 59.59 58.12 59.28 55,795
05/18/2018 59.55 59.68 57.74 58.47 223,469
05/17/2018 60.21 60.41 59.27 59.69 164,059
05/16/2018 60.35 60.49 59.41 60.17 84,666
05/15/2018 59.99 60.02 58.65 60.02 147,893
05/14/2018 61.51 61.94 60.18 60.19 168,767
05/11/2018 60.93 61.32 60.25 61.11 111,495
05/10/2018 59.67 60.86 59.59 60.71 190,177
05/09/2018 60.39 60.39 59.02 59.34 92,326
05/08/2018 60.45 60.54 59.82 60.16 95,944
05/07/2018 61.43 61.43 60.02 60.53 157,581
05/04/2018 61.48 61.795 60.9401 61.53 227,371
05/03/2018 61.81 63.033 61.15 61.72 360,762
05/02/2018 63.59 63.72 61.965 62.17 72,937
05/01/2018 64.32 65.2 63.03 64.14 74,680
04/30/2018 65.3 65.9 64.48 65.64 101,471
04/27/2018 64.6 65.4 64.37 65.29 69,051
04/26/2018 64.81 65.03 63.9904 64.81 46,992
04/25/2018 64.401 64.72 63.6 64.22 56,788
04/24/2018 65.7 66.72 64.46 64.81 73,196
04/23/2018 65.44 66.79 65.13 65.56 49,151
04/20/2018 67.43 67.78 65.18 65.77 90,208
04/19/2018 68.52 69.48 66.97 67.14 121,450
04/18/2018 69.45 69.47 67.78 68.34 79,304
04/17/2018 68.15 69.4 67.46 69.25 128,240
*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?

Smart Portfolio