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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $107.37 | $122.14 | $104.40 | $115.68 | +7.07% | 5,561,136 |
| Sep 2026 | $111.35 | $114.13 | $107.25 | $108.04 | -2.81% | 2,518,346 |
| Aug 2026 | $108.68 | $117.09 | $106.56 | $111.16 | +2.67% | 2,629,890 |
| Jul 2026 | $105.58 | $111.38 | $101.01 | $108.27 | +1.90% | 3,208,286 |
| Jun 2026 | $107.09 | $110.19 | $103.00 | $106.25 | -1.22% | 2,925,003 |
| May 2026 | $101.52 | $110.94 | $101.01 | $107.56 | +5.89% | 2,749,806 |
| Apr 2026 | $98.29 | $107.15 | $96.03 | $101.58 | +4.13% | 3,194,883 |
| Mar 2026 | $110.53 | $111.01 | $92.53 | $97.55 | -12.24% | 4,315,926 |
| Feb 2026 | $104.90 | $116.36 | $104.11 | $111.15 | +6.58% | 4,644,828 |
| Jan 2026 | $95.00 | $109.06 | $93.66 | $104.29 | +10.12% | 4,167,385 |
| Dec 2025 | $87.71 | $97.38 | $86.63 | $94.71 | +7.98% | 3,621,736 |
| Nov 2025 | $85.69 | $91.19 | $85.35 | $87.71 | +2.05% | 2,506,135 |
| Oct 2025 | $83.63 | $88.50 | $80.23 | $85.95 | +3.43% | 5,780,712 |
| Sep 2025 | $84.70 | $87.83 | $80.96 | $83.10 | -2.22% | 5,194,059 |
| Aug 2025 | $83.52 | $87.76 | $82.49 | $84.99 | +2.35% | 3,591,694 |
| Jul 2025 | $96.68 | $99.00 | $81.59 | $83.04 | -14.15% | 4,846,512 |
| Jun 2025 | $96.31 | $99.50 | $91.56 | $96.73 | +1.82% | 5,360,751 |
| May 2025 | $93.57 | $97.50 | $89.69 | $95.00 | +0.92% | 5,814,930 |
| Apr 2025 | $91.76 | $101.74 | $88.17 | $94.13 | +3.11% | 5,087,401 |
| Mar 2025 | $89.39 | $92.62 | $84.00 | $91.29 | +2.41% | 3,509,520 |
| Feb 2025 | $76.89 | $89.50 | $76.36 | $89.14 | +13.57% | 4,101,712 |
| Jan 2025 | $78.00 | $81.25 | $72.68 | $78.49 | +0.77% | 3,828,855 |
| Dec 2024 | $79.47 | $83.79 | $77.22 | $77.89 | -2.19% | 2,456,308 |
| Nov 2024 | $83.42 | $84.27 | $77.02 | $79.63 | -4.49% | 4,127,449 |
| Oct 2024 | $88.73 | $89.89 | $83.00 | $83.37 | -6.03% | 3,331,824 |
| Sep 2024 | $83.62 | $92.98 | $83.28 | $88.72 | +5.32% | 4,559,667 |
| Aug 2024 | $91.07 | $91.94 | $83.68 | $84.24 | -6.85% | 2,872,267 |
| Jul 2024 | $84.00 | $92.77 | $80.90 | $90.43 | +5.35% | 5,142,379 |
| Jun 2024 | $91.31 | $95.51 | $82.74 | $85.84 | -8.35% | 3,354,866 |
| May 2024 | $99.53 | $102.28 | $92.90 | $93.66 | -5.54% | 2,585,069 |
| Apr 2024 | $96.31 | $100.83 | $91.46 | $99.15 | +2.01% | 3,414,642 |
| Mar 2024 | $97.00 | $100.63 | $94.79 | $97.20 | +0.15% | 2,971,288 |
| Feb 2024 | $95.50 | $104.38 | $95.13 | $97.05 | +2.22% | 3,500,276 |
| Jan 2024 | $93.97 | $96.66 | $89.00 | $94.94 | +0.32% | 3,753,571 |
| Dec 2023 | $84.97 | $99.34 | $84.05 | $94.64 | +11.80% | 2,518,955 |
| Nov 2023 | $75.82 | $86.99 | $75.82 | $84.65 | +11.35% | 2,437,016 |
| Oct 2023 | $78.07 | $78.14 | $69.34 | $76.02 | -3.09% | 3,904,035 |
| Sep 2023 | $85.51 | $85.52 | $75.19 | $78.44 | -7.43% | 3,145,113 |
| Aug 2023 | $83.62 | $89.78 | $79.00 | $84.74 | +0.50% | 2,996,200 |
| Jul 2023 | $83.28 | $85.56 | $77.23 | $84.32 | +1.21% | 3,090,696 |
| Jun 2023 | $82.75 | $89.34 | $82.15 | $83.31 | +0.59% | 3,328,157 |
| May 2023 | $83.47 | $91.23 | $81.63 | $82.82 | -1.90% | 4,139,077 |
| Apr 2023 | $81.25 | $85.61 | $80.68 | $84.42 | +4.91% | 3,841,093 |
| Mar 2023 | $71.93 | $81.86 | $71.93 | $80.47 | +11.75% | 4,517,864 |
| Feb 2023 | $76.28 | $76.94 | $69.76 | $72.01 | -5.47% | 2,948,906 |
| Jan 2023 | $67.88 | $77.01 | $64.97 | $76.18 | +12.23% | 3,472,024 |
| Dec 2022 | $68.60 | $70.53 | $65.44 | $67.88 | -0.63% | 3,424,422 |
| Nov 2022 | $63.27 | $69.79 | $62.21 | $68.31 | +8.79% | 6,112,324 |
| Oct 2022 | $59.21 | $63.09 | $57.62 | $62.79 | +7.54% | 5,609,678 |
| Sep 2022 | $60.97 | $65.18 | $55.84 | $58.39 | -4.64% | 3,475,080 |
| Aug 2022 | $60.30 | $63.58 | $59.08 | $61.23 | +1.66% | 3,374,887 |
| Jul 2022 | $55.02 | $61.20 | $51.96 | $60.23 | +8.95% | 3,484,640 |
| Jun 2022 | $59.26 | $59.71 | $54.03 | $55.28 | -7.33% | 4,279,012 |
| May 2022 | $54.56 | $60.29 | $52.56 | $59.65 | +9.25% | 3,009,487 |
| Apr 2022 | $55.02 | $57.71 | $53.84 | $54.60 | -0.64% | 1,810,770 |
| Mar 2022 | $55.03 | $55.29 | $50.21 | $54.95 | -0.20% | 2,437,001 |
| Feb 2022 | $52.59 | $55.68 | $51.17 | $55.06 | +4.24% | 1,866,149 |
| Jan 2022 | $54.79 | $55.85 | $51.71 | $52.82 | -3.60% | 1,991,899 |
| Dec 2021 | $49.37 | $55.00 | $49.37 | $54.79 | +11.54% | 2,450,068 |
| Nov 2021 | $53.72 | $54.91 | $46.91 | $49.12 | -8.61% | 2,779,155 |
| Oct 2021 | $56.00 | $56.79 | $53.26 | $53.75 | -4.48% | 2,273,120 |
| Sep 2021 | $58.05 | $58.28 | $55.40 | $56.27 | -2.82% | 2,035,628 |
| Aug 2021 | $56.76 | $59.07 | $55.90 | $57.90 | +2.35% | 2,744,519 |
| Jul 2021 | $52.90 | $57.21 | $51.61 | $56.57 | +6.88% | 2,782,581 |
| Jun 2021 | $49.69 | $53.33 | $48.35 | $52.93 | +7.98% | 4,916,869 |
| May 2021 | $47.00 | $49.84 | $46.62 | $49.02 | +4.36% | 3,563,221 |
| Apr 2021 | $46.46 | $50.37 | $46.13 | $46.97 | +1.67% | 3,674,528 |
| Mar 2021 | $42.40 | $49.16 | $42.40 | $46.20 | +9.45% | 4,096,354 |
| Feb 2021 | $43.78 | $46.45 | $41.53 | $42.21 | -3.05% | 2,539,003 |
| Jan 2021 | $46.68 | $48.08 | $43.07 | $43.54 | -5.55% | 2,083,980 |
| Dec 2020 | $45.12 | $47.51 | $44.34 | $46.10 | +1.70% | 2,210,305 |
| Nov 2020 | $38.19 | $46.10 | $37.58 | $45.33 | +19.64% | 2,592,074 |
| Oct 2020 | $40.83 | $43.56 | $36.16 | $37.89 | -6.95% | 2,573,396 |
| Sep 2020 | $41.82 | $42.91 | $39.09 | $40.72 | -2.56% | 3,178,531 |
| Aug 2020 | $41.13 | $44.47 | $40.05 | $41.79 | +0.97% | 2,461,566 |
| Jul 2020 | $43.93 | $45.34 | $39.86 | $41.39 | -5.61% | 2,353,667 |
| Jun 2020 | $43.54 | $48.81 | $42.12 | $43.85 | +0.16% | 3,275,628 |
| May 2020 | $39.71 | $44.10 | $37.75 | $43.78 | +5.98% | 4,196,820 |
| Apr 2020 | $39.23 | $43.95 | $37.73 | $41.31 | +2.68% | 4,154,671 |
| Mar 2020 | $55.46 | $57.73 | $38.00 | $40.23 | -27.55% | 4,639,552 |
| Feb 2020 | $61.39 | $65.49 | $54.68 | $55.53 | -8.89% | 2,836,118 |
| Jan 2020 | $60.71 | $64.09 | $60.26 | $60.95 | +0.54% | 2,224,302 |
| Dec 2019 | $58.07 | $62.32 | $56.92 | $60.62 | +4.86% | 1,841,711 |
| Nov 2019 | $55.57 | $59.35 | $55.37 | $57.81 | +5.15% | 2,248,857 |
| Oct 2019 | $60.88 | $62.93 | $54.14 | $54.98 | -9.30% | 4,050,889 |
| Sep 2019 | $59.04 | $63.08 | $58.25 | $60.62 | +2.75% | 2,029,082 |
| Aug 2019 | $61.32 | $62.18 | $57.04 | $59.00 | -3.81% | 1,552,231 |
| Jul 2019 | $62.29 | $63.43 | $59.36 | $61.34 | -1.29% | 1,335,555 |
| Jun 2019 | $62.55 | $65.58 | $61.74 | $62.14 | -0.26% | 954,392 |
| May 2019 | $64.06 | $65.06 | $61.02 | $62.30 | -2.84% | 1,683,825 |
| Apr 2019 | $66.74 | $69.00 | $62.50 | $64.12 | -2.85% | 1,532,573 |
| Mar 2019 | $60.38 | $66.24 | $57.89 | $66.00 | +9.31% | 1,836,140 |
| Feb 2019 | $62.47 | $64.07 | $59.80 | $60.38 | -2.91% | 1,683,693 |
| Jan 2019 | $60.62 | $66.89 | $60.25 | $62.19 | +2.22% | 1,580,103 |
| Dec 2018 | $61.40 | $62.10 | $57.74 | $60.84 | +0.58% | 1,431,524 |
| Nov 2018 | $57.29 | $65.17 | $57.29 | $60.49 | +6.14% | 2,652,436 |
| Oct 2018 | $61.58 | $64.07 | $56.19 | $56.99 | -6.94% | 2,704,103 |
| Sep 2018 | $60.06 | $61.52 | $57.83 | $61.24 | +1.36% | 1,510,198 |
| Aug 2018 | $62.27 | $63.31 | $58.44 | $60.42 | -3.31% | 2,389,363 |
| Jul 2018 | $56.24 | $65.00 | $54.91 | $62.49 | +10.74% | 2,244,052 |
| Jun 2018 | $58.45 | $60.18 | $54.53 | $56.43 | -3.47% | 2,623,425 |
| May 2018 | $64.32 | $65.20 | $57.01 | $58.46 | -10.94% | 3,160,627 |
| Apr 2018 | $66.08 | $69.48 | $63.60 | $65.64 | -1.19% | 1,777,182 |
| Mar 2018 | $67.47 | $70.43 | $63.90 | $66.43 | -1.47% | 1,773,660 |
| Feb 2018 | $75.81 | $79.42 | $67.08 | $67.42 | -11.52% | 1,475,574 |
| Jan 2018 | $70.13 | $79.41 | $69.30 | $76.20 | +9.45% | 1,500,968 |
| Dec 2017 | $68.16 | $72.76 | $66.58 | $69.62 | +1.69% | 1,711,618 |
| Nov 2017 | $68.49 | $70.11 | $65.91 | $68.46 | +0.03% | 1,592,270 |
| Oct 2017 | $77.25 | $78.00 | $68.01 | $68.44 | -11.27% | 2,185,370 |
| Sep 2017 | $82.27 | $83.41 | $74.64 | $77.13 | -5.74% | 1,374,096 |
| Aug 2017 | $84.97 | $86.51 | $79.57 | $81.83 | -3.71% | 1,516,588 |
| Jul 2017 | $84.90 | $91.85 | $82.77 | $84.98 | +0.37% | 1,436,565 |
| Jun 2017 | $80.85 | $85.49 | $80.39 | $84.67 | +5.32% | 2,052,726 |
| May 2017 | $72.66 | $82.11 | $72.00 | $80.39 | +10.56% | 1,941,472 |
| Apr 2017 | $71.53 | $74.59 | $70.14 | $72.71 | +1.41% | 1,957,156 |
| Mar 2017 | $65.96 | $74.28 | $64.66 | $71.70 | +9.25% | 2,774,996 |
| Feb 2017 | $62.20 | $66.81 | $61.90 | $65.63 | +5.82% | 1,722,816 |
| Jan 2017 | $64.24 | $64.94 | $59.44 | $62.02 | -2.39% | 2,530,542 |
| Dec 2016 | $62.80 | $66.63 | $61.00 | $63.54 | +1.02% | 2,530,733 |
| Nov 2016 | $75.51 | $78.58 | $61.82 | $62.90 | -16.14% | 2,908,614 |
| Oct 2016 | $75.05 | $82.54 | $74.34 | $75.01 | +0.01% | 2,242,378 |
| Sep 2016 | $74.33 | $78.42 | $70.44 | $75.00 | +0.70% | 2,148,500 |
| Aug 2016 | $78.24 | $82.27 | $73.22 | $74.48 | -5.22% | 1,525,200 |
| Jul 2016 | $83.25 | $83.48 | $75.69 | $78.58 | -5.28% | 1,102,500 |
| Jun 2016 | $80.16 | $84.00 | $76.20 | $82.96 | +3.33% | 1,815,200 |
| May 2016 | $86.85 | $87.34 | $77.41 | $80.29 | -8.02% | 2,063,300 |
| Apr 2016 | $82.20 | $87.58 | $80.33 | $87.29 | +5.11% | 2,587,400 |
| Mar 2016 | $73.92 | $83.97 | $73.65 | $83.05 | +13.07% | 1,882,000 |
| Feb 2016 | $69.60 | $74.53 | $66.25 | $73.45 | +4.72% | 1,164,500 |
| Jan 2016 | $70.00 | $70.52 | $61.17 | $70.14 | -0.95% | 1,240,600 |
| Dec 2015 | $77.46 | $78.83 | $69.75 | $70.81 | -8.12% | 1,772,500 |
| Nov 2015 | $77.05 | $80.61 | $74.35 | $77.07 | +0.51% | 1,259,200 |
| Oct 2015 | $69.56 | $77.84 | $67.19 | $76.68 | +10.52% | 1,630,200 |
| Sep 2015 | $70.16 | $72.60 | $67.03 | $69.38 | -3.65% | 1,316,700 |
| Aug 2015 | $75.13 | $76.57 | $63.14 | $72.01 | -4.69% | 1,493,900 |
| Jul 2015 | $79.83 | $81.93 | $73.39 | $75.55 | -4.91% | 1,570,400 |
| Jun 2015 | $85.39 | $85.39 | $78.14 | $79.45 | -6.58% | 1,675,500 |
| May 2015 | $80.07 | $87.05 | $80.00 | $85.05 | +6.45% | 1,806,600 |
| Apr 2015 | $80.06 | $84.91 | $77.14 | $79.90 | +0.05% | 1,868,900 |
| Mar 2015 | $85.73 | $85.85 | $77.75 | $79.86 | -7.46% | 2,069,200 |
| Feb 2015 | $81.23 | $88.71 | $80.50 | $86.30 | +6.16% | 1,607,900 |
| Jan 2015 | $86.45 | $91.11 | $80.54 | $81.29 | -6.04% | 1,316,300 |
| Dec 2014 | $99.18 | $99.45 | $83.14 | $86.52 | -13.46% | 1,481,400 |
| Nov 2014 | $105.06 | $105.40 | $99.39 | $99.98 | -5.50% | 852,300 |
| Oct 2014 | $100.11 | $106.03 | $93.98 | $105.80 | +5.04% | 1,611,800 |
| Sep 2014 | $108.51 | $110.17 | $98.00 | $100.72 | -7.32% | 1,424,800 |
| Aug 2014 | $106.18 | $112.83 | $105.98 | $108.67 | +1.82% | 1,343,600 |
| Jul 2014 | $114.17 | $117.91 | $105.17 | $106.73 | -6.06% | 839,400 |
| Jun 2014 | $115.21 | $117.20 | $108.45 | $113.62 | -1.48% | 2,083,000 |
| May 2014 | $111.64 | $122.31 | $109.90 | $115.33 | +3.01% | 1,573,200 |
| Apr 2014 | $105.28 | $112.63 | $100.97 | $111.96 | +6.10% | 1,698,800 |
| Mar 2014 | $95.01 | $105.78 | $92.64 | $105.52 | +8.82% | 2,208,300 |
| Feb 2014 | $105.84 | $109.72 | $93.11 | $96.97 | -8.73% | 1,711,800 |
| Jan 2014 | $120.25 | $121.31 | $102.19 | $106.24 | -12.75% | 1,821,300 |
| Dec 2013 | $120.51 | $123.09 | $115.08 | $121.77 | +0.51% | 1,587,200 |
| Nov 2013 | $122.00 | $122.05 | $109.50 | $121.15 | -0.32% | 1,776,900 |
| Oct 2013 | $126.31 | $130.18 | $119.71 | $121.54 | -3.52% | 1,245,400 |
| Sep 2013 | $123.09 | $140.99 | $120.65 | $125.98 | +4.97% | 1,857,400 |
| Aug 2013 | $143.05 | $149.66 | $117.49 | $120.02 | -15.00% | 1,506,300 |
| Jul 2013 | $140.33 | $145.49 | $135.90 | $141.20 | +0.65% | 1,723,700 |
| Jun 2013 | $146.03 | $147.31 | $124.50 | $140.29 | -4.13% | 2,055,700 |
| May 2013 | $160.05 | $168.20 | $143.69 | $146.34 | -9.31% | 2,046,200 |
| Apr 2013 | $163.45 | $181.35 | $158.71 | $161.37 | -1.47% | 2,015,500 |
| Mar 2013 | $168.00 | $168.07 | $156.85 | $163.77 | -2.89% | 2,358,900 |
| Feb 2013 | $158.16 | $169.38 | $154.35 | $168.64 | +6.68% | 1,448,500 |
| Jan 2013 | $150.31 | $162.53 | $149.50 | $158.08 | +6.07% | 1,585,100 |
| Dec 2012 | $142.33 | $150.44 | $140.94 | $149.04 | +5.64% | 2,360,300 |
| Nov 2012 | $129.03 | $145.01 | $122.62 | $141.08 | +10.30% | 2,175,600 |
| Oct 2012 | $129.88 | $137.57 | $126.80 | $127.91 | -0.84% | 1,476,500 |
| Sep 2012 | $122.48 | $130.85 | $120.60 | $129.00 | +5.69% | 1,829,600 |
| Aug 2012 | $111.05 | $123.28 | $111.05 | $122.05 | +9.77% | 3,000,200 |
| Jul 2012 | $130.52 | $136.84 | $109.27 | $111.19 | -15.04% | 4,448,300 |
| Jun 2012 | $114.23 | $131.08 | $112.68 | $130.88 | +13.77% | 3,869,500 |
| May 2012 | $105.93 | $116.46 | $104.23 | $115.04 | +8.58% | 3,136,200 |
| Apr 2012 | $106.19 | $108.88 | $101.53 | $105.95 | +0.04% | 1,601,200 |
| Mar 2012 | $99.41 | $106.20 | $96.69 | $105.91 | +7.03% | 2,091,900 |
| Feb 2012 | $98.51 | $102.00 | $97.65 | $98.95 | +0.97% | 1,654,500 |
| Jan 2012 | $96.09 | $99.22 | $93.32 | $98.00 | +2.93% | 1,149,200 |
| Dec 2011 | $90.21 | $98.41 | $85.22 | $95.21 | +4.78% | 1,545,400 |
| Nov 2011 | $88.35 | $93.63 | $83.21 | $90.87 | +1.15% | 1,204,800 |
| Oct 2011 | $88.30 | $95.43 | $84.00 | $89.84 | +1.25% | 1,070,400 |
| Sep 2011 | $98.69 | $101.00 | $84.08 | $88.73 | -10.17% | 1,356,700 |
| Aug 2011 | $97.00 | $102.59 | $84.00 | $98.78 | +2.58% | 1,617,400 |
| Jul 2011 | $93.03 | $98.63 | $91.25 | $96.30 | +3.54% | 1,262,400 |
| Jun 2011 | $86.51 | $95.12 | $84.72 | $93.01 | +7.02% | 1,373,000 |
| May 2011 | $80.10 | $87.61 | $78.26 | $86.91 | +8.95% | 2,038,000 |
| Apr 2011 | $77.74 | $83.82 | $77.31 | $79.77 | +3.61% | 2,186,800 |
| Mar 2011 | $72.80 | $79.90 | $71.67 | $76.99 | +5.38% | 3,715,600 |
| Feb 2011 | $79.64 | $82.55 | $71.35 | $73.06 | -7.73% | 2,483,100 |
| Jan 2011 | $83.00 | $85.04 | $76.60 | $79.18 | -3.94% | 1,177,700 |
| Dec 2010 | $81.81 | $84.60 | $78.02 | $82.43 | +1.79% | 1,414,200 |
| Nov 2010 | $80.52 | $83.97 | $78.34 | $80.98 | +1.90% | 1,287,900 |
| Oct 2010 | $79.30 | $82.93 | $75.55 | $79.47 | +1.60% | 2,530,200 |
| Sep 2010 | $76.42 | $81.83 | $76.02 | $78.22 | +4.20% | 2,007,400 |
| Aug 2010 | $69.50 | $76.25 | $67.75 | $75.07 | +9.59% | 2,088,500 |
| Jul 2010 | $62.53 | $69.70 | $61.09 | $68.50 | +9.44% | 2,046,800 |
| Jun 2010 | $67.01 | $71.84 | $62.22 | $62.59 | -5.91% | 1,940,500 |
| May 2010 | $70.29 | $70.51 | $61.56 | $66.52 | -4.97% | 2,475,900 |
| Apr 2010 | $62.01 | $71.33 | $62.01 | $70.00 | +5.34% | 3,130,400 |
| Mar 2010 | $64.78 | $70.23 | $62.68 | $66.45 | +3.49% | 3,539,100 |
| Feb 2010 | $62.73 | $64.69 | $58.16 | $64.21 | +3.72% | 2,273,600 |
| Jan 2010 | $66.23 | $67.18 | $56.51 | $61.91 | -5.80% | 3,562,100 |
| Dec 2009 | $57.40 | $67.55 | $57.09 | $65.72 | +15.04% | 2,352,500 |
| Nov 2009 | $53.57 | $61.16 | $52.47 | $57.13 | +5.91% | 2,540,200 |
| Oct 2009 | $48.10 | $55.15 | $47.04 | $53.94 | +12.14% | 2,914,500 |
| Sep 2009 | $43.31 | $50.00 | $42.03 | $48.10 | +7.90% | 1,894,300 |
| Aug 2009 | $47.05 | $51.63 | $44.03 | $44.58 | -3.51% | 1,505,200 |
| Jul 2009 | $40.70 | $46.78 | $38.40 | $46.20 | +15.15% | 1,960,200 |
| Jun 2009 | $41.52 | $44.20 | $38.13 | $40.12 | -2.81% | 2,085,500 |
| May 2009 | $39.30 | $43.75 | $37.55 | $41.28 | +4.93% | 1,841,400 |
| Apr 2009 | $33.80 | $40.63 | $33.33 | $39.34 | +15.50% | 2,245,200 |
| Mar 2009 | $29.90 | $36.33 | $25.96 | $34.06 | +9.31% | 4,467,500 |
| Feb 2009 | $37.48 | $38.08 | $30.22 | $31.16 | -17.52% | 3,791,700 |
| Jan 2009 | $43.30 | $45.80 | $32.24 | $37.78 | -13.17% | 3,730,400 |
| Dec 2008 | $33.00 | $44.99 | $32.71 | $43.51 | +25.03% | 3,262,500 |
| Nov 2008 | $32.52 | $35.72 | $29.68 | $34.80 | +9.30% | 3,009,000 |
| Oct 2008 | $50.31 | $53.47 | $26.15 | $31.84 | -36.90% | 5,603,100 |
| Sep 2008 | $57.19 | $61.34 | $46.75 | $50.46 | -11.07% | 4,497,800 |
| Aug 2008 | $57.46 | $62.99 | $56.46 | $56.74 | -0.05% | 2,807,200 |
| Jul 2008 | $55.74 | $60.45 | $52.74 | $56.77 | +0.67% | 4,017,200 |
| Jun 2008 | $62.16 | $62.95 | $53.73 | $56.39 | -9.63% | 3,533,000 |
| May 2008 | $51.95 | $63.77 | $51.95 | $62.40 | +19.68% | 3,912,900 |
| Apr 2008 | $56.00 | $59.65 | $51.04 | $52.14 | -7.44% | 5,065,500 |
| Mar 2008 | $51.96 | $59.15 | $51.73 | $56.33 | +7.42% | 4,011,500 |
| Feb 2008 | $46.80 | $58.25 | $46.80 | $52.44 | +11.55% | 5,155,000 |
| Jan 2008 | $48.93 | $49.56 | $44.01 | $47.01 | -4.61% | 3,785,100 |
| Dec 2007 | $45.63 | $49.37 | $44.20 | $49.28 | +8.71% | 2,141,700 |
| Nov 2007 | $46.80 | $46.93 | $39.84 | $45.33 | -2.14% | 3,456,800 |
| Oct 2007 | $43.00 | $49.25 | $43.00 | $46.32 | +7.92% | 2,647,800 |
| Sep 2007 | $40.64 | $42.93 | $38.40 | $42.92 | +5.71% | 2,556,600 |
| Aug 2007 | $44.50 | $45.35 | $36.32 | $40.60 | -10.63% | 3,947,900 |
| Jul 2007 | $44.50 | $48.90 | $42.03 | $45.43 | +2.60% | 3,461,700 |
| Jun 2007 | $40.30 | $46.32 | $39.20 | $44.28 | +10.15% | 2,695,300 |
| May 2007 | $38.99 | $41.19 | $38.07 | $40.20 | +3.37% | 1,581,800 |
| Apr 2007 | $36.25 | $40.45 | $35.97 | $38.89 | +7.67% | 1,674,600 |
| Mar 2007 | $34.50 | $36.84 | $33.52 | $36.12 | +4.85% | 1,742,300 |
| Feb 2007 | $40.60 | $41.73 | $34.39 | $34.45 | -13.92% | 2,501,100 |
| Jan 2007 | $37.75 | $40.98 | $35.40 | $40.02 | +5.32% | 3,094,000 |
| Dec 2006 | $35.40 | $38.29 | $35.16 | $38.00 | +6.77% | 2,253,700 |
| Nov 2006 | $34.73 | $38.00 | $34.51 | $35.59 | +2.45% | 2,169,600 |
| Oct 2006 | $31.20 | $34.74 | $30.31 | $34.74 | +11.10% | 1,235,800 |
| Sep 2006 | $29.67 | $32.58 | $29.20 | $31.27 | +5.93% | 1,332,000 |
| Aug 2006 | $30.30 | $31.10 | $28.75 | $29.52 | -2.99% | 1,302,000 |
| Jul 2006 | $29.50 | $32.00 | $28.25 | $30.43 | +3.08% | 2,250,800 |
| Jun 2006 | $30.66 | $32.81 | $26.33 | $29.52 | -4.50% | 2,271,600 |
| May 2006 | $32.05 | $34.90 | $28.80 | $30.91 | -4.01% | 2,523,100 |
| Apr 2006 | $33.63 | $34.22 | $31.90 | $32.20 | -3.01% | 1,644,700 |
| Mar 2006 | $30.65 | $33.40 | $29.83 | $33.20 | +8.57% | 3,390,600 |
| Feb 2006 | $29.76 | $31.11 | $29.00 | $30.58 | +2.41% | 2,918,900 |
| Jan 2006 | $27.26 | $30.50 | $27.26 | $29.86 | +10.55% | 3,212,900 |
| Dec 2005 | $25.44 | $27.63 | $25.34 | $27.01 | +7.23% | 4,673,900 |
| Nov 2005 | $25.85 | $27.08 | $24.85 | $25.19 | -2.02% | 2,683,800 |
| Oct 2005 | $26.72 | $28.16 | $25.32 | $25.71 | -3.74% | 3,747,100 |
| Sep 2005 | $27.25 | $28.72 | $24.90 | $26.71 | -1.07% | 4,062,100 |
| Aug 2005 | $28.76 | $29.00 | $26.16 | $27.00 | -5.30% | 1,795,900 |
| Jul 2005 | $26.71 | $28.95 | $26.60 | $28.51 | +6.74% | 3,673,600 |
| Jun 2005 | $23.63 | $26.99 | $23.30 | $26.71 | +12.23% | 2,623,200 |
| May 2005 | $23.00 | $24.19 | $22.37 | $23.80 | +4.25% | 2,203,000 |
| Apr 2005 | $24.17 | $25.08 | $22.08 | $22.83 | -5.54% | 2,600,800 |
| Mar 2005 | $25.80 | $27.55 | $23.60 | $24.17 | -5.95% | 2,406,000 |
| Feb 2005 | $26.00 | $26.77 | $24.39 | $25.70 | -0.89% | 2,899,500 |
| Jan 2005 | $23.70 | $26.00 | $22.73 | $25.93 | +9.13% | 3,868,100 |
| Dec 2004 | $21.92 | $23.86 | $21.84 | $23.76 | +8.89% | 1,878,900 |
| Nov 2004 | $20.10 | $22.35 | $20.00 | $21.82 | +8.45% | 3,941,300 |
| Oct 2004 | $19.44 | $20.56 | $19.42 | $20.12 | +3.29% | 2,739,800 |
| Sep 2004 | $20.45 | $20.90 | $19.40 | $19.48 | -4.42% | 2,883,600 |
| Aug 2004 | $20.40 | $20.71 | $19.48 | $20.38 | -0.59% | 3,959,200 |
| Jul 2004 | $22.09 | $22.71 | $19.53 | $20.50 | -7.62% | 3,175,800 |
| Jun 2004 | $21.76 | $22.84 | $21.70 | $22.19 | +1.51% | 2,252,000 |
| May 2004 | $21.31 | $22.24 | $20.20 | $21.86 | +2.82% | 4,719,600 |
| Apr 2004 | $24.15 | $24.82 | $20.70 | $21.26 | -11.75% | 2,901,500 |
| Mar 2004 | $23.10 | $25.10 | $22.25 | $24.09 | +1.30% | 7,965,600 |
| Feb 2004 | $23.40 | $25.26 | $23.40 | $23.78 | +2.06% | 4,275,000 |
| Jan 2004 | $21.18 | $27.31 | $20.90 | $23.30 | +9.70% | 7,254,300 |
| Dec 2003 | $20.50 | $21.75 | $19.92 | $21.24 | +3.86% | 1,978,900 |
| Nov 2003 | $20.25 | $21.14 | $19.33 | $20.45 | +1.24% | 3,872,000 |
| Oct 2003 | $21.25 | $22.07 | $19.65 | $20.20 | -4.72% | 5,450,400 |
| Sep 2003 | $21.65 | $22.35 | $20.85 | $21.20 | -2.08% | 3,028,400 |
| Aug 2003 | $21.95 | $22.40 | $20.80 | $21.65 | -1.59% | 1,835,500 |
| Jul 2003 | $21.40 | $23.30 | $20.41 | $22.00 | +2.33% | 2,598,800 |
| Jun 2003 | $22.57 | $23.16 | $21.22 | $21.50 | -4.10% | 1,900,800 |
| May 2003 | $21.35 | $22.70 | $19.75 | $22.42 | +5.51% | 4,676,600 |
| Apr 2003 | $17.22 | $21.65 | $17.16 | $21.25 | +23.98% | 2,538,300 |
| Mar 2003 | $18.20 | $18.20 | $16.22 | $17.14 | -5.25% | 2,430,000 |
| Feb 2003 | $18.50 | $18.68 | $17.24 | $18.09 | -1.09% | 3,191,900 |
| Jan 2003 | $17.85 | $19.75 | $17.70 | $18.29 | +2.18% | 4,987,000 |
| Dec 2002 | $22.29 | $23.10 | $17.49 | $17.90 | -18.97% | 3,807,200 |
| Nov 2002 | $21.00 | $22.55 | $20.65 | $22.09 | +5.80% | 3,210,600 |
| Oct 2002 | $19.11 | $21.25 | $18.99 | $20.88 | +9.84% | 3,673,300 |
| Sep 2002 | $22.85 | $22.85 | $18.80 | $19.01 | -16.26% | 3,902,300 |
| Aug 2002 | $22.27 | $24.25 | $21.25 | $22.70 | +1.93% | 3,082,600 |
| Jul 2002 | $24.25 | $24.26 | $21.00 | $22.27 | -7.21% | 5,037,800 |
| Jun 2002 | $25.50 | $25.50 | $22.50 | $24.00 | -5.88% | 2,952,000 |
| May 2002 | $27.70 | $28.95 | $24.65 | $25.50 | -8.21% | 4,370,300 |
| Apr 2002 | $27.46 | $29.89 | $25.50 | $27.78 | +1.91% | 3,690,200 |
| Mar 2002 | $24.85 | $28.00 | $24.45 | $27.26 | +10.14% | 2,490,100 |
| Feb 2002 | $23.30 | $24.75 | $22.15 | $24.75 | +6.45% | 2,171,200 |
| Jan 2002 | $20.20 | $23.88 | $20.17 | $23.25 | +15.84% | 3,839,300 |
| Dec 2001 | $18.76 | $20.70 | $18.75 | $20.07 | +7.04% | 1,811,500 |
| Nov 2001 | $20.09 | $21.28 | $17.65 | $18.75 | -6.67% | 2,938,300 |
| Oct 2001 | $19.76 | $21.00 | $17.50 | $20.09 | +1.72% | 3,362,100 |
| Sep 2001 | $22.00 | $22.30 | $17.40 | $19.75 | -9.86% | 2,535,100 |
| Aug 2001 | $21.86 | $22.70 | $21.10 | $21.91 | +0.23% | 2,505,800 |
| Jul 2001 | $24.70 | $24.70 | $20.25 | $21.86 | -11.50% | 3,101,500 |
| Jun 2001 | $22.45 | $25.08 | $20.76 | $24.70 | +10.51% | 2,611,400 |
| May 2001 | $19.25 | $23.30 | $18.80 | $22.35 | +14.62% | 3,574,500 |
| Apr 2001 | $19.20 | $19.70 | $17.84 | $19.50 | +1.83% | 6,414,600 |
| Mar 2001 | $20.85 | $21.55 | $17.50 | $19.15 | -8.15% | 3,182,000 |
| Feb 2001 | $21.70 | $21.87 | $20.26 | $20.85 | -4.14% | 2,082,100 |
| Jan 2001 | $22.38 | $25.94 | $19.75 | $21.75 | -2.79% | 6,633,500 |
| Dec 2000 | $18.88 | $22.50 | $18.56 | $22.38 | +18.94% | 3,122,700 |
| Nov 2000 | $19.25 | $20.44 | $18.13 | $18.81 | -1.95% | 2,216,200 |
| Oct 2000 | $20.00 | $21.25 | $18.31 | $19.19 | -4.06% | 3,772,200 |
| Sep 2000 | $20.50 | $20.88 | $19.06 | $20.00 | -2.44% | 1,471,800 |
| Aug 2000 | $19.94 | $21.13 | $18.25 | $20.50 | +3.14% | 2,338,700 |
| Jul 2000 | $20.00 | $20.56 | $17.75 | $19.88 | +5.30% | 2,881,600 |
| Jun 2000 | $16.00 | $19.63 | $15.50 | $18.88 | +24.28% | 2,692,100 |
| May 2000 | $18.63 | $18.75 | $14.19 | $15.19 | -18.18% | 1,387,900 |
| Apr 2000 | $18.69 | $19.38 | $16.00 | $18.56 | 0.00% | 4,215,700 |
| Mar 2000 | $19.19 | $21.00 | $18.50 | $18.56 | -3.26% | 2,933,000 |
| Feb 2000 | $15.25 | $19.50 | $15.00 | $19.19 | +25.82% | 5,470,700 |
| Jan 2000 | $17.69 | $18.50 | $15.25 | $15.25 | -13.17% | 3,895,100 |
| Dec 1999 | $15.31 | $18.38 | $15.31 | $17.56 | +14.23% | 3,788,500 |
| Nov 1999 | $13.88 | $17.00 | $13.81 | $15.38 | +9.82% | 6,976,900 |
| Oct 1999 | $13.88 | $15.88 | $12.50 | $14.00 | +1.36% | 3,751,100 |
| Sep 1999 | $15.31 | $15.81 | $13.75 | $13.81 | -9.05% | 2,516,800 |
| Aug 1999 | $16.38 | $16.63 | $14.00 | $15.19 | -7.25% | 3,585,800 |
| Jul 1999 | $19.44 | $19.75 | $16.38 | $16.38 | -15.48% | 2,865,700 |
| Jun 1999 | $18.06 | $20.25 | $16.75 | $19.38 | +7.27% | 3,087,100 |
| May 1999 | $20.81 | $22.50 | $17.44 | $18.06 | -12.69% | 4,009,200 |
| Apr 1999 | $16.31 | $22.13 | $15.06 | $20.69 | +26.82% | 5,691,200 |
| Mar 1999 | $13.75 | $17.88 | $12.88 | $16.31 | +17.57% | 5,007,800 |
| Feb 1999 | $12.69 | $14.94 | $12.69 | $13.88 | +10.45% | 3,185,200 |
| Jan 1999 | $13.13 | $14.75 | $9.75 | $12.56 | -5.19% | 5,599,900 |
| Dec 1998 | $14.75 | $15.00 | $13.00 | $13.25 | -10.92% | 1,579,700 |
| Nov 1998 | $16.44 | $17.50 | $14.88 | $14.88 | -9.85% | 3,884,800 |
| Oct 1998 | $11.75 | $16.75 | $11.13 | $16.50 | +35.38% | 2,929,200 |
| Sep 1998 | $10.88 | $15.31 | $10.75 | $12.19 | +12.07% | 3,992,100 |
| Aug 1998 | $17.88 | $18.19 | $10.81 | $10.88 | -38.52% | 4,954,600 |
| Jul 1998 | $17.56 | $20.13 | $17.38 | $17.69 | +1.80% | 3,539,300 |
| Jun 1998 | $16.81 | $18.00 | $15.50 | $17.38 | +2.21% | 8,754,200 |
| May 1998 | $17.00 | $18.69 | $16.38 | $17.00 | 0.00% | 6,270,100 |
| Apr 1998 | $20.50 | $20.94 | $16.75 | $17.00 | -16.82% | 4,557,800 |
| Mar 1998 | $19.25 | $20.88 | $18.25 | $20.44 | +6.86% | 4,538,200 |
| Feb 1998 | $19.25 | $20.63 | $18.13 | $19.13 | +3.38% | 4,888,200 |
| Jan 1998 | $19.40 | $19.54 | $16.58 | $18.50 | -4.31% | 6,560,500 |
| Dec 1997 | $17.19 | $19.71 | $17.13 | $19.33 | +12.76% | 8,596,800 |
| Nov 1997 | $15.00 | $17.29 | $14.48 | $17.15 | +19.10% | 12,679,500 |
| Oct 1997 | $19.31 | $19.83 | $13.96 | $14.40 | -25.62% | 11,981,100 |
| Sep 1997 | $16.25 | $19.42 | $16.25 | $19.35 | +21.60% | 6,519,300 |
| Aug 1997 | $18.69 | $18.88 | $15.83 | $15.92 | -14.92% | 7,007,400 |
| Jul 1997 | $17.29 | $19.42 | $15.02 | $18.71 | +8.72% | 9,900,300 |
| Jun 1997 | $13.46 | $18.58 | $13.46 | $17.21 | +27.86% | 6,134,700 |
| May 1997 | $11.67 | $13.92 | $11.63 | $13.46 | +15.77% | 4,048,500 |
| Apr 1997 | $11.92 | $12.50 | $11.04 | $11.63 | -3.13% | 7,058,700 |
| Mar 1997 | $10.88 | $12.92 | $10.58 | $12.00 | +9.92% | 6,715,500 |
| Feb 1997 | $10.17 | $12.13 | $9.75 | $10.92 | +6.94% | 7,608,600 |
| Jan 1997 | $9.71 | $10.50 | $9.25 | $10.21 | +6.06% | 7,277,400 |
| Dec 1996 | $9.17 | $10.17 | $8.29 | $9.63 | +5.48% | 5,093,400 |
| Nov 1996 | $7.83 | $9.25 | $7.83 | $9.13 | +15.87% | 6,455,100 |
| Oct 1996 | $7.92 | $8.58 | $7.71 | $7.88 | -0.53% | 8,796,300 |
| Sep 1996 | $8.67 | $8.71 | $7.83 | $7.92 | -9.52% | 6,375,600 |
| Aug 1996 | $7.96 | $9.29 | $7.96 | $8.75 | +9.95% | 7,166,400 |
| Jul 1996 | $9.54 | $9.54 | $7.50 | $7.96 | -16.59% | 8,931,300 |
| Jun 1996 | $9.54 | $9.79 | $9.04 | $9.54 | -0.87% | 6,532,200 |
| May 1996 | $8.96 | $10.79 | $8.79 | $9.63 | +7.44% | 8,288,400 |
| Apr 1996 | $7.50 | $9.54 | $7.38 | $8.96 | +18.78% | 11,000,400 |
| Mar 1996 | $7.42 | $7.96 | $7.33 | $7.54 | +2.26% | 7,687,500 |
| Feb 1996 | $8.33 | $8.33 | $7.13 | $7.38 | -11.94% | 9,822,000 |
| Jan 1996 | $6.25 | $8.71 | $6.17 | $8.38 | +35.81% | 18,965,700 |
| Dec 1995 | $6.83 | $7.04 | $6.00 | $6.17 | -9.76% | 9,390,000 |
| Nov 1995 | $6.04 | $7.46 | $5.50 | $6.83 | +13.89% | 14,089,800 |
| Oct 1995 | $6.54 | $6.63 | $5.63 | $6.00 | -9.43% | 9,868,200 |
| Sep 1995 | $7.75 | $7.92 | $6.13 | $6.63 | -14.05% | 9,726,300 |
| Aug 1995 | $7.83 | $8.08 | $7.00 | $7.71 | -1.07% | 10,823,400 |
| Jul 1995 | $7.04 | $9.13 | $7.00 | $7.79 | +10.00% | 15,329,700 |
| Jun 1995 | $5.75 | $7.21 | $5.54 | $7.08 | +24.09% | 10,572,600 |
| May 1995 | $6.58 | $6.96 | $5.54 | $5.71 | -13.84% | 7,790,700 |
| Apr 1995 | $6.13 | $7.08 | $5.63 | $6.63 | +7.43% | 11,489,100 |
| Mar 1995 | $5.00 | $6.33 | $4.29 | $6.17 | +22.31% | 23,984,400 |
| Feb 1995 | $6.33 | $6.42 | $4.33 | $5.04 | -20.39% | 17,979,900 |
| Jan 1995 | $8.04 | $8.21 | $5.33 | $6.33 | -22.84% | 27,490,200 |
| Dec 1994 | $10.50 | $10.67 | $6.67 | $8.21 | -22.13% | 12,180,600 |
| Nov 1994 | $10.13 | $10.88 | $9.38 | $10.54 | +2.43% | 5,831,100 |
| Oct 1994 | $12.00 | $12.04 | $10.21 | $10.29 | -14.53% | 5,509,200 |
| Sep 1994 | $11.63 | $12.79 | $11.54 | $12.04 | +3.58% | 4,898,700 |
| Aug 1994 | $10.21 | $12.17 | $10.00 | $11.63 | +15.29% | 10,157,100 |
| Jul 1994 | $8.42 | $10.21 | $8.38 | $10.08 | +20.40% | 4,339,200 |
| Jun 1994 | $10.38 | $10.38 | $8.21 | $8.38 | -19.28% | 4,318,800 |
| May 1994 | $10.54 | $10.67 | $9.17 | $10.38 | -1.97% | 5,105,400 |
| Apr 1994 | $8.96 | $10.58 | $7.21 | $10.58 | +15.98% | 7,885,200 |
| Mar 1994 | $10.67 | $10.75 | $8.83 | $9.13 | -14.45% | 9,498,900 |
| Feb 1994 | $11.83 | $12.25 | $10.04 | $10.67 | -7.91% | 6,459,900 |
| Jan 1994 | $10.83 | $11.92 | $10.29 | $11.58 | +6.11% | 6,268,800 |
| Dec 1993 | $9.54 | $11.25 | $9.54 | $10.92 | +14.91% | 4,881,900 |
| Nov 1993 | $9.25 | $10.54 | $8.71 | $9.50 | +1.79% | 7,803,000 |
| Oct 1993 | $7.92 | $10.58 | $7.83 | $9.33 | +17.89% | 14,246,100 |
| Sep 1993 | $7.50 | $8.00 | $7.13 | $7.92 | – | 24,913,500 |
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% |