Coca Cola FEMSA SAB de CV (KOF) stock
KOFNYSEBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31Also trades as COCSF
$115.68+0.18 (+0.16%)
Close on Oct 30, 2026Market cap $194.42BP/E 152.0Yield –
Price history
Coca Cola FEMSA SAB de CV share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$115.68
+0.16% on the day
52-week range
$85.35 – $122.14
-5.3% from the high
Change over 52 weeks
+33.4%
From $86.69 on Oct 30, 2025
Average volume
161,419
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $115.86 | $117.06 | $115.10 | $115.68 | +0.16% | 220,115 |
| Oct 29, 2026 | $115.58 | $116.12 | $114.26 | $115.50 | +0.23% | 236,611 |
| Oct 28, 2026 | $113.15 | $115.64 | $113.15 | $115.24 | +1.42% | 336,283 |
| Oct 27, 2026 | $114.39 | $116.21 | $112.43 | $113.63 | -1.96% | 639,311 |
| Oct 26, 2026 | $114.27 | $116.40 | $111.31 | $115.90 | -1.87% | 385,248 |
| Oct 23, 2026 | $117.18 | $119.19 | $117.16 | $118.11 | +0.05% | 103,722 |
| Oct 22, 2026 | $117.95 | $118.61 | $117.09 | $118.05 | +0.20% | 307,216 |
| Oct 21, 2026 | $117.93 | $120.56 | $117.60 | $117.81 | -0.41% | 406,545 |
| Oct 20, 2026 | $120.98 | $122.14 | $117.55 | $118.29 | -1.39% | 434,360 |
| Oct 19, 2026 | $119.55 | $121.73 | $119.50 | $119.96 | +0.85% | 339,216 |
| Oct 16, 2026 | $117.36 | $119.65 | $117.36 | $118.95 | +2.84% | 326,047 |
| Oct 15, 2026 | $117.64 | $118.92 | $114.80 | $115.67 | -1.07% | 340,465 |
| Oct 14, 2026 | $115.30 | $117.27 | $114.94 | $116.92 | +1.14% | 116,961 |
| Oct 13, 2026 | $115.23 | $115.70 | $111.47 | $115.60 | +1.37% | 113,353 |
| Oct 12, 2026 | $109.89 | $114.41 | $109.05 | $114.04 | +3.80% | 142,633 |
| Oct 9, 2026 | $109.13 | $110.64 | $108.38 | $109.86 | +0.14% | 356,684 |
| Oct 8, 2026 | $108.64 | $110.96 | $108.02 | $109.71 | +2.02% | 259,686 |
| Oct 7, 2026 | $106.61 | $108.44 | $106.50 | $107.54 | +0.32% | 85,923 |
| Oct 6, 2026 | $108.82 | $110.00 | $107.09 | $107.20 | -0.88% | 83,286 |
| Oct 5, 2026 | $107.28 | $108.54 | $106.15 | $108.15 | +1.55% | 122,749 |
| Oct 2, 2026 | $106.34 | $107.01 | $104.40 | $106.50 | +0.90% | 150,528 |
| Oct 1, 2026 | $107.37 | $107.37 | $105.00 | $105.55 | -2.30% | 54,194 |
| Sep 30, 2026 | $109.08 | $109.21 | $107.38 | $108.04 | -0.41% | 70,602 |
| Sep 29, 2026 | $108.19 | $109.16 | $107.25 | $108.49 | -0.26% | 104,003 |
| Sep 28, 2026 | $109.45 | $109.82 | $108.09 | $108.77 | -1.32% | 77,183 |
| Sep 25, 2026 | $108.96 | $110.39 | $108.23 | $110.23 | +1.17% | 76,136 |
| Sep 24, 2026 | $110.39 | $111.29 | $108.32 | $108.96 | -1.46% | 84,720 |
| Sep 23, 2026 | $111.30 | $111.57 | $110.01 | $110.57 | -1.18% | 113,026 |
| Sep 22, 2026 | $112.80 | $112.80 | $110.86 | $111.89 | +0.66% | 73,796 |
| Sep 21, 2026 | $111.01 | $111.38 | $109.69 | $111.16 | +0.94% | 99,465 |
| Sep 18, 2026 | $112.76 | $114.13 | $109.33 | $110.12 | -2.12% | 155,748 |
| Sep 17, 2026 | $113.63 | $113.63 | $111.82 | $112.51 | +0.16% | 137,064 |
| Sep 16, 2026 | $111.78 | $113.11 | $111.53 | $112.33 | +0.74% | 122,019 |
| Sep 15, 2026 | $111.80 | $112.70 | $110.86 | $111.50 | -0.46% | 278,208 |
| Sep 14, 2026 | $110.21 | $112.49 | $110.08 | $112.01 | +1.17% | 124,063 |
| Sep 11, 2026 | $111.69 | $111.81 | $109.63 | $110.71 | +0.08% | 88,582 |
| Sep 10, 2026 | $108.94 | $111.08 | $108.69 | $110.62 | +1.34% | 114,637 |
| Sep 9, 2026 | $109.14 | $111.48 | $109.10 | $109.16 | -0.37% | 154,667 |
| Sep 8, 2026 | $112.00 | $112.18 | $109.08 | $109.57 | -2.17% | 126,965 |
| Sep 4, 2026 | $111.94 | $112.84 | $111.27 | $112.00 | -0.45% | 102,536 |
| Sep 3, 2026 | $112.56 | $113.88 | $111.88 | $112.51 | +0.19% | 110,345 |
| Sep 2, 2026 | $111.40 | $112.69 | $111.30 | $112.30 | +1.24% | 141,779 |
| Sep 1, 2026 | $111.35 | $113.13 | $110.29 | $110.93 | -0.21% | 162,802 |
| Aug 31, 2026 | $112.88 | $112.88 | $110.80 | $111.16 | -1.26% | 170,997 |
| Aug 28, 2026 | $113.01 | $113.61 | $112.08 | $112.58 | -0.38% | 103,378 |
| Aug 27, 2026 | $114.76 | $114.76 | $113.00 | $113.01 | -1.57% | 98,005 |
| Aug 26, 2026 | $116.81 | $117.09 | $114.24 | $114.81 | -1.79% | 160,455 |
| Aug 25, 2026 | $115.43 | $117.01 | $113.59 | $116.90 | +1.77% | 146,597 |
| Aug 24, 2026 | $112.70 | $115.26 | $112.00 | $114.87 | +2.39% | 91,221 |
| Aug 21, 2026 | $113.74 | $114.17 | $111.51 | $112.19 | -0.93% | 148,561 |
| Aug 20, 2026 | $113.00 | $114.09 | $112.24 | $113.24 | +0.01% | 105,370 |
| Aug 19, 2026 | $110.49 | $114.07 | $110.24 | $113.23 | +3.32% | 142,052 |
| Aug 18, 2026 | $109.12 | $110.15 | $108.88 | $109.59 | +0.83% | 131,798 |
| Aug 17, 2026 | $108.72 | $109.05 | $107.84 | $108.69 | -0.23% | 117,098 |
| Aug 14, 2026 | $108.72 | $109.39 | $108.17 | $108.94 | +0.09% | 85,412 |
| Aug 13, 2026 | $110.62 | $110.78 | $108.80 | $108.84 | -0.94% | 122,306 |
| Aug 12, 2026 | $109.20 | $110.65 | $109.02 | $109.87 | +0.15% | 152,377 |
| Aug 11, 2026 | $108.72 | $109.81 | $107.85 | $109.70 | +0.62% | 103,669 |
| Aug 10, 2026 | $109.73 | $110.13 | $108.68 | $109.02 | -1.29% | 94,056 |
| Aug 7, 2026 | $110.24 | $111.48 | $110.06 | $110.44 | +1.08% | 121,807 |
| Aug 6, 2026 | $108.97 | $111.07 | $108.85 | $109.26 | +0.91% | 113,231 |
| Aug 5, 2026 | $109.44 | $110.85 | $107.40 | $108.28 | -0.18% | 173,136 |
| Aug 4, 2026 | $108.00 | $108.88 | $107.30 | $108.48 | +1.37% | 111,966 |
| Aug 3, 2026 | $108.68 | $109.87 | $106.56 | $107.01 | -1.16% | 136,398 |
| Jul 31, 2026 | $109.00 | $109.68 | $107.42 | $108.27 | -0.78% | 165,498 |
| Jul 30, 2026 | $107.88 | $109.61 | $107.33 | $109.12 | +1.94% | 214,079 |
| Jul 29, 2026 | $108.08 | $110.30 | $106.79 | $107.04 | -1.55% | 156,563 |
| Jul 28, 2026 | $107.94 | $111.38 | $106.69 | $108.73 | -0.24% | 197,268 |
| Jul 27, 2026 | $102.83 | $109.74 | $102.31 | $108.99 | +6.11% | 285,904 |
| Jul 24, 2026 | $103.20 | $103.51 | $102.08 | $102.71 | +0.22% | 104,475 |
| Jul 23, 2026 | $104.37 | $104.83 | $102.30 | $102.48 | -2.53% | 78,316 |
| Jul 22, 2026 | $104.96 | $106.17 | $104.54 | $105.14 | +0.80% | 80,758 |
| Jul 21, 2026 | $104.99 | $104.99 | $103.36 | $104.31 | +0.51% | 84,994 |
| Jul 20, 2026 | $102.63 | $104.57 | $102.63 | $103.78 | +0.51% | 74,381 |
| Jul 17, 2026 | $102.05 | $103.83 | $102.05 | $103.25 | +1.19% | 150,191 |
| Jul 16, 2026 | $101.14 | $103.79 | $101.14 | $102.04 | +0.24% | 181,192 |
| Jul 15, 2026 | $102.92 | $103.87 | $101.01 | $101.80 | -1.54% | 143,271 |
| Jul 14, 2026 | $104.00 | $104.78 | $102.98 | $103.39 | -0.08% | 113,425 |
| Jul 13, 2026 | $103.77 | $104.48 | $102.90 | $103.47 | -0.71% | 144,186 |
| Jul 10, 2026 | $103.18 | $105.08 | $103.18 | $104.21 | +0.69% | 190,563 |
| Jul 9, 2026 | $104.94 | $105.63 | $102.96 | $103.50 | -0.99% | 279,067 |
| Jul 8, 2026 | $106.02 | $106.02 | $103.26 | $104.53 | -1.41% | 108,115 |
| Jul 7, 2026 | $108.93 | $109.29 | $104.92 | $106.02 | -1.91% | 153,604 |
| Jul 6, 2026 | $107.91 | $108.20 | $107.25 | $108.08 | +0.65% | 129,490 |
| Jul 2, 2026 | $106.61 | $108.33 | $106.51 | $107.38 | +1.49% | 99,505 |
| Jul 1, 2026 | $105.58 | $106.65 | $104.99 | $105.80 | -0.42% | 73,441 |
| Jun 30, 2026 | $107.37 | $107.72 | $105.04 | $106.25 | -1.04% | 142,993 |
| Jun 29, 2026 | $107.58 | $108.93 | $106.50 | $107.37 | +0.26% | 139,429 |
| Jun 26, 2026 | $105.94 | $107.52 | $104.82 | $107.09 | +1.04% | 207,540 |
| Jun 25, 2026 | $105.66 | $106.27 | $104.51 | $105.99 | +1.24% | 120,045 |
| Jun 24, 2026 | $106.67 | $107.37 | $103.83 | $104.69 | -2.16% | 117,327 |
| Jun 23, 2026 | $105.66 | $108.91 | $105.50 | $107.00 | +0.57% | 180,249 |
| Jun 22, 2026 | $109.01 | $109.01 | $105.98 | $106.39 | -2.88% | 159,184 |
| Jun 18, 2026 | $108.79 | $109.92 | $107.92 | $109.55 | +1.95% | 233,476 |
| Jun 17, 2026 | $106.61 | $109.76 | $105.72 | $107.45 | +0.66% | 198,690 |
| Jun 16, 2026 | $107.94 | $109.19 | $106.11 | $106.75 | -0.56% | 189,691 |
| Jun 15, 2026 | $109.75 | $110.14 | $106.84 | $107.35 | -1.49% | 88,594 |
| Jun 12, 2026 | $107.83 | $110.19 | $107.83 | $108.97 | +1.71% | 101,922 |
| Jun 11, 2026 | $105.03 | $107.58 | $104.62 | $107.14 | +2.81% | 144,188 |
| Jun 10, 2026 | $104.52 | $105.53 | $104.14 | $104.21 | -0.13% | 97,475 |
| Jun 9, 2026 | $105.92 | $106.33 | $103.00 | $104.35 | -0.38% | 161,715 |
| Jun 8, 2026 | $106.61 | $106.99 | $104.63 | $104.75 | -1.62% | 120,171 |
| Jun 5, 2026 | $106.80 | $107.35 | $105.67 | $106.47 | -0.31% | 105,998 |
| Jun 4, 2026 | $108.15 | $108.15 | $106.47 | $106.80 | -0.77% | 115,625 |
| Jun 3, 2026 | $107.87 | $108.85 | $107.38 | $107.63 | -1.04% | 105,934 |
| Jun 2, 2026 | $107.18 | $109.72 | $107.18 | $108.76 | +1.97% | 52,743 |
| Jun 1, 2026 | $107.09 | $107.36 | $105.36 | $106.66 | -0.84% | 142,014 |
| May 29, 2026 | $107.00 | $108.61 | $105.92 | $107.56 | +0.24% | 142,175 |
| May 28, 2026 | $110.39 | $110.94 | $106.90 | $107.30 | -2.37% | 158,330 |
| May 27, 2026 | $109.28 | $110.00 | $108.72 | $109.90 | +1.20% | 101,517 |
| May 26, 2026 | $108.40 | $109.05 | $107.40 | $108.60 | +1.32% | 87,621 |
| May 22, 2026 | $107.14 | $107.67 | $105.94 | $107.19 | +0.05% | 82,187 |
| May 21, 2026 | $106.04 | $109.02 | $105.95 | $107.14 | +0.59% | 143,242 |
| May 20, 2026 | $105.91 | $108.61 | $105.71 | $106.51 | +0.96% | 140,172 |
| May 19, 2026 | $105.20 | $106.44 | $104.48 | $105.50 | -0.31% | 70,881 |
| May 18, 2026 | $105.01 | $105.86 | $104.35 | $105.83 | +1.42% | 127,377 |
| May 15, 2026 | $104.42 | $105.05 | $103.46 | $104.35 | -0.51% | 128,865 |
| May 14, 2026 | $106.56 | $107.51 | $104.56 | $104.89 | -0.99% | 146,075 |
| May 13, 2026 | $105.73 | $107.39 | $105.66 | $105.94 | +0.46% | 133,094 |
| May 12, 2026 | $104.86 | $105.80 | $103.79 | $105.46 | +0.22% | 87,497 |
| May 11, 2026 | $106.05 | $106.97 | $104.11 | $105.23 | -0.51% | 139,047 |
| May 8, 2026 | $107.35 | $107.92 | $105.11 | $105.77 | -0.34% | 94,367 |
| May 7, 2026 | $107.18 | $108.22 | $106.03 | $106.13 | -0.77% | 134,028 |
| May 6, 2026 | $108.34 | $108.34 | $106.54 | $106.95 | +0.35% | 130,647 |
| May 5, 2026 | $101.85 | $108.28 | $101.44 | $106.58 | +5.32% | 377,978 |
| May 4, 2026 | $101.29 | $102.76 | $101.01 | $101.20 | -0.50% | 257,438 |
| May 1, 2026 | $101.52 | $102.29 | $101.22 | $101.71 | +0.13% | 67,268 |
| Apr 30, 2026 | $100.15 | $101.60 | $99.98 | $101.58 | +2.59% | 211,417 |
| Apr 29, 2026 | $98.55 | $100.88 | $97.68 | $99.02 | -2.04% | 306,647 |
| Apr 28, 2026 | $100.94 | $102.13 | $99.33 | $101.08 | +0.39% | 199,377 |
| Apr 27, 2026 | $102.49 | $102.59 | $100.69 | $100.69 | -1.55% | 184,820 |
| Apr 24, 2026 | $102.25 | $102.53 | $101.14 | $102.28 | +0.43% | 102,767 |
| Apr 23, 2026 | $100.79 | $102.30 | $100.69 | $101.84 | +1.48% | 289,680 |
| Apr 22, 2026 | $101.62 | $101.71 | $100.11 | $100.35 | -0.57% | 93,567 |
| Apr 21, 2026 | $101.75 | $102.48 | $100.49 | $100.93 | -1.25% | 82,979 |
| Apr 20, 2026 | $102.95 | $102.95 | $101.80 | $102.21 | -1.66% | 83,276 |
| Apr 17, 2026 | $103.21 | $104.25 | $102.94 | $103.94 | +1.33% | 82,401 |
| Apr 16, 2026 | $103.14 | $103.14 | $101.49 | $102.58 | -0.61% | 112,038 |
| Apr 15, 2026 | $102.70 | $104.01 | $102.13 | $103.21 | +0.36% | 151,812 |
| Apr 14, 2026 | $105.66 | $105.66 | $102.68 | $102.84 | -1.95% | 114,456 |
| Apr 13, 2026 | $104.45 | $105.05 | $103.52 | $104.88 | +0.14% | 113,494 |
| Apr 10, 2026 | $105.67 | $106.45 | $103.82 | $104.73 | -0.86% | 173,071 |
| Apr 9, 2026 | $103.65 | $107.15 | $103.65 | $105.64 | +1.33% | 150,218 |
| Apr 8, 2026 | $101.63 | $104.63 | $101.36 | $104.25 | +5.44% | 230,289 |
| Apr 7, 2026 | $99.15 | $99.78 | $97.89 | $98.87 | -0.15% | 179,701 |
| Apr 6, 2026 | $98.96 | $99.81 | $98.62 | $99.02 | +0.26% | 66,520 |
| Apr 2, 2026 | $97.56 | $99.43 | $96.03 | $98.76 | -0.19% | 81,422 |
| Apr 1, 2026 | $98.29 | $99.93 | $97.47 | $98.95 | +1.44% | 184,931 |
| Mar 31, 2026 | $96.82 | $97.97 | $96.43 | $97.55 | +1.92% | 182,395 |
| Mar 30, 2026 | $96.10 | $96.56 | $95.25 | $95.71 | +0.15% | 83,386 |
| Mar 27, 2026 | $95.29 | $96.28 | $95.13 | $95.57 | +0.09% | 95,808 |
| Mar 26, 2026 | $96.48 | $96.48 | $94.27 | $95.48 | -1.99% | 330,227 |
| Mar 25, 2026 | $95.27 | $97.68 | $95.00 | $97.42 | +3.37% | 151,655 |
| Mar 24, 2026 | $92.58 | $95.14 | $92.53 | $94.24 | +0.74% | 183,808 |
| Mar 23, 2026 | $96.77 | $96.77 | $93.33 | $93.55 | -1.13% | 193,528 |
| Mar 20, 2026 | $96.90 | $96.90 | $93.49 | $94.62 | -2.48% | 474,942 |
| Mar 19, 2026 | $94.76 | $97.75 | $94.76 | $97.03 | +1.07% | 149,827 |
| Mar 18, 2026 | $96.86 | $98.00 | $95.72 | $96.00 | -1.42% | 205,413 |
| Mar 17, 2026 | $98.65 | $98.65 | $97.15 | $97.38 | -0.35% | 150,934 |
| Mar 16, 2026 | $98.10 | $98.61 | $97.26 | $97.72 | +0.58% | 94,744 |
| Mar 13, 2026 | $99.97 | $100.30 | $96.50 | $97.16 | -2.23% | 236,508 |
| Mar 12, 2026 | $101.17 | $101.17 | $99.11 | $99.38 | -3.09% | 139,855 |
| Mar 11, 2026 | $103.04 | $103.36 | $101.48 | $102.55 | -0.38% | 137,296 |
| Mar 10, 2026 | $102.88 | $104.71 | $102.69 | $102.94 | -0.11% | 131,262 |
| Mar 9, 2026 | $102.54 | $103.77 | $101.00 | $103.05 | -1.14% | 176,915 |
| Mar 6, 2026 | $104.34 | $105.68 | $103.46 | $104.24 | -1.21% | 103,018 |
| Mar 5, 2026 | $106.90 | $108.78 | $104.78 | $105.52 | -2.44% | 298,411 |
| Mar 4, 2026 | $107.15 | $108.62 | $106.00 | $108.16 | +2.05% | 140,637 |
| Mar 3, 2026 | $107.50 | $107.50 | $103.84 | $105.99 | -3.58% | 499,690 |
| Mar 2, 2026 | $110.53 | $111.01 | $109.12 | $109.92 | -1.11% | 155,667 |
| Feb 27, 2026 | $110.57 | $111.65 | $109.44 | $111.15 | +0.71% | 133,090 |
| Feb 26, 2026 | $111.70 | $111.70 | $109.00 | $110.37 | -0.70% | 175,442 |
| Feb 25, 2026 | $111.03 | $111.67 | $109.95 | $111.15 | +0.50% | 174,906 |
| Feb 24, 2026 | $109.17 | $111.45 | $106.58 | $110.60 | +3.84% | 353,881 |
| Feb 23, 2026 | $113.65 | $114.32 | $104.81 | $106.51 | -5.80% | 1,233,120 |
| Feb 20, 2026 | $112.54 | $113.48 | $111.31 | $113.07 | +0.87% | 148,584 |
| Feb 19, 2026 | $113.09 | $113.09 | $111.28 | $112.10 | -0.40% | 106,117 |
| Feb 18, 2026 | $113.00 | $114.03 | $112.10 | $112.55 | -0.18% | 153,285 |
| Feb 17, 2026 | $111.85 | $113.11 | $111.23 | $112.75 | +0.01% | 125,709 |
| Feb 13, 2026 | $113.62 | $114.86 | $110.84 | $112.74 | -1.34% | 316,711 |
| Feb 12, 2026 | $113.33 | $116.36 | $112.95 | $114.27 | +1.47% | 330,605 |
| Feb 11, 2026 | $113.83 | $114.07 | $111.71 | $112.62 | +0.15% | 166,938 |
| Feb 10, 2026 | $112.00 | $113.20 | $110.58 | $112.45 | +0.48% | 194,558 |
| Feb 9, 2026 | $110.43 | $111.91 | $109.26 | $111.91 | +0.91% | 211,123 |
| Feb 6, 2026 | $109.33 | $110.90 | $107.63 | $110.90 | +2.19% | 157,816 |
| Feb 5, 2026 | $105.80 | $109.20 | $104.11 | $108.52 | +2.79% | 272,704 |
| Feb 4, 2026 | $109.45 | $109.45 | $105.54 | $105.57 | -2.12% | 190,752 |
| Feb 3, 2026 | $105.56 | $108.55 | $105.56 | $107.86 | +2.51% | 139,184 |
| Feb 2, 2026 | $104.90 | $106.11 | $104.16 | $105.22 | +0.89% | 60,303 |
| Jan 30, 2026 | $103.29 | $104.92 | $103.29 | $104.29 | +0.27% | 125,007 |
| Jan 29, 2026 | $107.76 | $108.36 | $103.43 | $104.01 | -2.81% | 386,576 |
| Jan 28, 2026 | $106.53 | $108.20 | $104.47 | $107.02 | -1.44% | 312,723 |
| Jan 27, 2026 | $106.76 | $109.06 | $105.90 | $108.58 | +2.64% | 174,498 |
| Jan 26, 2026 | $106.13 | $107.98 | $105.05 | $105.79 | -0.69% | 163,861 |
| Jan 23, 2026 | $104.91 | $106.65 | $104.19 | $106.53 | +1.67% | 228,871 |
| Jan 22, 2026 | $101.50 | $104.78 | $101.50 | $104.78 | +2.92% | 352,135 |
| Jan 21, 2026 | $100.48 | $102.20 | $99.92 | $101.81 | +1.96% | 115,993 |
| Jan 20, 2026 | $98.49 | $99.96 | $97.45 | $99.85 | +0.60% | 340,353 |
| Jan 16, 2026 | $100.80 | $101.57 | $97.71 | $99.25 | -1.88% | 450,136 |
| Jan 15, 2026 | $101.33 | $102.68 | $100.20 | $101.15 | +0.29% | 190,330 |
| Jan 14, 2026 | $100.00 | $101.61 | $99.97 | $100.86 | +0.66% | 155,476 |
| Jan 13, 2026 | $99.13 | $100.29 | $98.92 | $100.20 | +0.95% | 128,015 |
| Jan 12, 2026 | $98.71 | $100.63 | $98.09 | $99.26 | +0.81% | 259,880 |
| Jan 9, 2026 | $96.50 | $98.46 | $96.27 | $98.46 | +2.53% | 147,451 |
| Jan 8, 2026 | $94.98 | $96.10 | $94.19 | $96.03 | +1.43% | 93,515 |
| Jan 7, 2026 | $94.83 | $95.56 | $93.66 | $94.68 | -0.16% | 157,823 |
| Jan 6, 2026 | $94.81 | $95.61 | $94.41 | $94.83 | +0.79% | 106,133 |
| Jan 5, 2026 | $94.74 | $95.79 | $93.85 | $94.09 | -0.79% | 194,422 |
| Jan 2, 2026 | $95.00 | $96.87 | $94.56 | $94.84 | +0.14% | 84,187 |
| Dec 31, 2025 | $95.12 | $95.43 | $94.50 | $94.71 | -0.38% | 45,200 |
| Dec 30, 2025 | $96.15 | $96.25 | $94.83 | $95.07 | -0.74% | 67,761 |
| Dec 29, 2025 | $96.49 | $97.21 | $95.77 | $95.78 | -0.90% | 71,881 |
| Dec 26, 2025 | $96.45 | $96.97 | $95.91 | $96.65 | +0.87% | 52,020 |
| Dec 24, 2025 | $96.01 | $96.53 | $95.21 | $95.82 | -0.42% | 61,721 |
| Dec 23, 2025 | $94.97 | $97.38 | $94.60 | $96.22 | +1.82% | 160,003 |
| Dec 22, 2025 | $94.13 | $94.95 | $92.90 | $94.50 | -0.48% | 197,788 |
| Dec 19, 2025 | $92.11 | $97.07 | $91.45 | $94.96 | +2.93% | 692,820 |
| Dec 18, 2025 | $92.37 | $93.39 | $91.65 | $92.26 | +0.52% | 124,685 |
| Dec 17, 2025 | $92.65 | $92.84 | $90.99 | $91.78 | -0.86% | 126,903 |
| Dec 16, 2025 | $93.92 | $93.92 | $91.83 | $92.58 | -1.43% | 103,427 |
| Dec 15, 2025 | $93.75 | $94.20 | $92.65 | $93.92 | +0.66% | 118,522 |
| Dec 12, 2025 | $92.51 | $93.49 | $92.09 | $93.30 | +0.84% | 72,743 |
| Dec 11, 2025 | $92.52 | $93.58 | $92.00 | $92.52 | +0.47% | 255,836 |
| Dec 10, 2025 | $92.13 | $92.13 | $90.86 | $92.09 | +0.47% | 123,500 |
| Dec 9, 2025 | $91.80 | $92.43 | $90.66 | $91.66 | -0.14% | 218,112 |
| Dec 8, 2025 | $89.47 | $92.07 | $88.68 | $91.79 | +1.40% | 290,791 |
| Dec 5, 2025 | $91.11 | $91.85 | $89.70 | $90.52 | -0.79% | 147,821 |
| Dec 4, 2025 | $90.32 | $91.42 | $89.53 | $91.24 | +1.51% | 172,391 |
| Dec 3, 2025 | $89.28 | $90.31 | $88.50 | $89.88 | +1.11% | 260,216 |
| Dec 2, 2025 | $86.68 | $88.98 | $86.68 | $88.89 | +1.47% | 146,359 |
| Dec 1, 2025 | $87.71 | $88.12 | $86.63 | $87.60 | -0.13% | 111,236 |
| Nov 28, 2025 | $88.15 | $88.15 | $86.25 | $87.71 | -0.23% | 88,323 |
| Nov 26, 2025 | $87.04 | $88.28 | $86.85 | $87.91 | +1.35% | 98,444 |
| Nov 25, 2025 | $87.34 | $87.34 | $85.38 | $86.74 | +0.73% | 139,252 |
| Nov 24, 2025 | $87.94 | $87.94 | $85.93 | $86.11 | -2.58% | 280,102 |
| Nov 21, 2025 | $87.26 | $89.20 | $87.26 | $88.39 | +1.01% | 149,910 |
| Nov 20, 2025 | $87.78 | $88.58 | $87.09 | $87.51 | -0.09% | 63,103 |
| Nov 19, 2025 | $87.71 | $88.50 | $87.49 | $87.59 | -0.52% | 58,622 |
| Nov 18, 2025 | $86.55 | $88.32 | $86.55 | $88.05 | +1.03% | 140,374 |
| Nov 17, 2025 | $87.02 | $88.42 | $86.52 | $87.15 | -0.93% | 59,485 |
| Nov 14, 2025 | $87.89 | $88.51 | $87.60 | $87.97 | -0.46% | 92,153 |
| Nov 13, 2025 | $90.05 | $90.68 | $88.06 | $88.38 | -1.42% | 107,571 |
| Nov 12, 2025 | $90.75 | $90.90 | $89.04 | $89.65 | -1.49% | 110,154 |
| Nov 11, 2025 | $89.09 | $91.19 | $88.89 | $91.01 | +2.75% | 98,836 |
| Nov 10, 2025 | $90.33 | $90.74 | $88.57 | $88.57 | -1.79% | 107,636 |
| Nov 7, 2025 | $88.82 | $90.83 | $88.65 | $90.18 | +1.92% | 278,231 |
| Nov 6, 2025 | $88.06 | $88.86 | $87.90 | $88.48 | 0.00% | 94,431 |
| Nov 5, 2025 | $86.17 | $89.24 | $86.00 | $88.48 | +3.18% | 175,438 |
| Nov 4, 2025 | $85.95 | $86.98 | $85.35 | $85.75 | -0.79% | 197,064 |
| Nov 3, 2025 | $85.69 | $87.76 | $85.56 | $86.43 | +0.56% | 167,006 |
| Oct 31, 2025 | $86.11 | $86.79 | $85.39 | $85.95 | -0.85% | 178,791 |
| Oct 30, 2025 | $85.80 | $87.95 | $85.73 | $86.69 | +1.00% | 187,609 |
| Oct 29, 2025 | $86.48 | $86.87 | $84.93 | $85.83 | -1.21% | 247,602 |
| Oct 28, 2025 | $88.11 | $88.50 | $86.87 | $86.88 | -1.41% | 109,155 |
| Oct 27, 2025 | $86.82 | $88.20 | $86.28 | $88.12 | +1.32% | 131,687 |
| Oct 24, 2025 | $84.22 | $88.33 | $84.00 | $86.97 | +3.08% | 132,951 |
| Oct 23, 2025 | $85.62 | $85.65 | $84.19 | $84.37 | -0.88% | 166,434 |
| Oct 22, 2025 | $84.46 | $85.89 | $84.04 | $85.12 | +1.21% | 262,999 |
| Oct 21, 2025 | $83.97 | $84.80 | $83.44 | $84.10 | -0.10% | 195,197 |
| Oct 20, 2025 | $85.91 | $86.00 | $83.37 | $84.18 | – | 403,539 |
Seasonality
KOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 0.1% | 0.1% | 2.5% | 2.3% | -0.5% | 1.7% | -0.7% | -1.9% | -1.7% | 4.6% | 4.2% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 10.1% | 6.6% | -12.2% | 5.2% | 5.9% | -1.2% | 3.0% | 2.7% | -2.8% | 8.1% | ||
| 2025 | 0.8% | 13.6% | 2.4% | 4.1% | 0.9% | 1.8% | -13.2% | 2.3% | -2.2% | 3.4% | 2.0% | 8.0% |
| 2024 | 0.3% | 2.2% | 0.2% | 3.0% | -5.5% | -8.3% | 6.4% | -6.8% | 5.3% | -5.2% | -4.5% | -1.3% |
| 2023 | 12.2% | -5.5% | 11.7% | 4.9% | 0.0% | 0.6% | 1.2% | 0.5% | -7.4% | -1.1% | 11.4% | 11.8% |
| 2022 | -3.6% | 4.2% | -0.2% | 1.9% | 9.2% | -7.3% | 9.0% | 1.7% | -4.6% | 9.9% | 8.8% | -0.6% |
| 2021 | -5.6% | -3.1% | 9.5% | 4.4% | 4.4% | 8.0% | 6.9% | 2.4% | -2.8% | -2.3% | -8.6% | 11.5% |
| 2020 | 0.5% | -8.9% | -27.6% | 2.7% | 8.6% | 0.2% | -5.6% | 1.0% | -2.6% | -4.2% | 19.6% | 1.7% |
| 2019 | 2.2% | -2.9% | 9.3% | -2.8% | -1.7% | -0.3% | -1.3% | -3.8% | 2.7% | -7.8% | 5.1% | 4.9% |
| 2018 | 9.5% | -11.5% | -1.5% | -1.2% | -9.7% | -3.5% | 10.7% | -3.3% | 1.4% | -6.9% | 6.1% | 0.6% |
| 2017 | -2.4% | 5.8% | 9.2% | 2.7% | 10.6% | 5.3% | 0.4% | -3.7% | -5.7% | -11.3% | 1.3% | 1.7% |