Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Femsa S.A.B DE Cv (OP: COCSF )

9.730 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 9.730 184 -0.65(-6.26%)
May 16, 2024 10.38 10.38 10.38 10.38 1,045 +0.41(+4.11%)
May 14, 2024 9.970 229 +0.18(+1.84%)
May 10, 2024 9.790 295 +0.17(+1.77%)
May 09, 2024 9.620 9.620 9.620 9.620 898 -0.03(-0.31%)
May 08, 2024 9.650 9.650 9.650 9.650 731 +0.32(+3.39%)
May 07, 2024 9.940 9.960 9.334 9.334 993 -0.88(-8.58%)
May 06, 2024 10.21 10.21 10.21 10.21 517 +1.46(+16.69%)
May 02, 2024 8.750 0 -0.84(-8.76%)
May 01, 2024 9.590 9.590 9.590 9.590 617 -0.36(-3.62%)
Apr 30, 2024 9.900 9.950 9.900 9.950 1,331 +0.13(+1.32%)
Apr 29, 2024 10.11 10.11 9.820 9.820 2,009 -0.04(-0.41%)
Apr 26, 2024 9.860 9.860 9.860 9.860 125 +0.15(+1.54%)
Apr 25, 2024 8.990 9.710 8.990 9.710 6,498 +0.77(+8.61%)
Apr 23, 2024 8.940 52 -0.05(-0.56%)
Apr 22, 2024 8.990 8.990 8.990 8.990 348 -0.31(-3.33%)
Apr 19, 2024 9.040 9.300 9.040 9.300 813 +0.35(+3.91%)
Apr 18, 2024 8.950 8.950 8.950 8.950 196 -0.25(-2.72%)
Apr 17, 2024 9.320 9.320 9.200 9.200 221 -0.10(-1.08%)
Apr 16, 2024 9.090 9.360 9.090 9.300 3,054 -0.20(-2.11%)
Apr 12, 2024 9.500 112 +0.80(+9.20%)
Apr 11, 2024 8.700 8.700 8.700 8.700 409 -0.49(-5.33%)
Apr 10, 2024 9.190 9.460 9.190 9.190 1,417 -0.26(-2.75%)
Apr 09, 2024 9.450 9.450 9.450 9.450 9,703 +0.25(+2.72%)
Apr 08, 2024 9.200 9.200 9.200 9.200 1,782 -0.36(-3.77%)
Apr 05, 2024 9.560 9.560 9.560 9.560 402 +0.09(+0.90%)
Apr 04, 2024 9.430 9.475 9.430 9.475 647 -0.03(-0.26%)
Apr 03, 2024 9.500 9.500 9.500 9.500 207 -0.51(-5.09%)
Apr 02, 2024 10.01 10.01 10.01 10.01 2,188 +0.29(+2.98%)
Apr 01, 2024 9.510 9.800 9.510 9.720 1,024 -0.04(-0.41%)
Mar 28, 2024 9.410 9.760 9.410 9.760 1,247 +0.12(+1.24%)
Mar 27, 2024 9.650 9.650 9.640 9.640 622 +0.10(+1.05%)
Mar 26, 2024 9.600 9.600 9.540 9.540 1,042 +0.14(+1.49%)
Mar 25, 2024 9.610 9.610 9.400 9.400 5,273 +0.14(+1.51%)
Mar 20, 2024 9.260 0 -0.57(-5.80%)
Mar 18, 2024 9.830 0 -0.04(-0.46%)
Mar 15, 2024 9.875 9.875 9.875 9.875 1,494 -0.22(-2.23%)
Mar 14, 2024 10.11 10.11 10.10 10.10 760 +0.19(+1.92%)
Mar 13, 2024 9.850 9.910 9.850 9.910 521 +0.22(+2.27%)
Mar 12, 2024 9.810 9.810 9.690 9.690 2,743 -0.03(-0.31%)
Mar 11, 2024 9.480 9.720 9.480 9.720 1,749 +0.52(+5.65%)
Mar 08, 2024 9.430 9.430 9.200 9.200 860 -0.21(-2.23%)
Mar 07, 2024 9.410 9.410 9.410 9.410 763 +0.21(+2.28%)
Mar 04, 2024 9.200 0 -0.47(-4.86%)
Feb 29, 2024 9.670 65 -0.58(-5.66%)
Feb 28, 2024 10.25 10.25 10.25 10.25 952 +0.60(+6.22%)
Feb 27, 2024 9.650 9.650 9.650 9.650 508 -0.13(-1.33%)
Feb 26, 2024 9.960 9.960 9.780 9.780 481 -0.02(-0.20%)
Feb 23, 2024 9.800 9.800 9.800 9.800 505 -1.00(-9.26%)
Feb 22, 2024 10.25 10.80 10.25 10.80 708 +0.96(+9.76%)
Feb 21, 2024 9.840 9.840 9.840 9.840 776 +0.11(+1.13%)
Feb 16, 2024 9.730 8 -0.38(-3.76%)
Feb 15, 2024 10.00 10.11 9.390 10.11 18,398 +0.18(+1.81%)
Feb 14, 2024 9.930 9.930 9.930 9.930 1,731 +0.23(+2.37%)
Feb 13, 2024 9.700 9.700 9.700 9.700 105 +0.20(+2.11%)
Feb 07, 2024 9.500 184 -1.05(-9.95%)
Feb 05, 2024 10.55 0 +0.39(+3.84%)
Feb 02, 2024 10.16 10.16 10.16 10.16 314 +0.21(+2.11%)
Feb 01, 2024 9.770 9.950 9.770 9.950 369 +0.15(+1.53%)
Jan 31, 2024 9.800 9.800 9.800 9.800 3,723 -0.05(-0.51%)
Jan 30, 2024 8.700 9.850 8.700 9.850 670 +0.84(+9.32%)
Jan 29, 2024 9.560 9.560 9.010 9.010 1,184 -0.37(-3.92%)
Jan 26, 2024 9.320 9.650 8.500 9.378 3,124 +0.58(+6.57%)
Jan 25, 2024 8.800 8.800 8.800 8.800 105 +0.20(+2.33%)
Jan 24, 2024 9.500 9.500 8.600 8.600 682 -0.45(-4.97%)
Jan 23, 2024 8.350 9.080 8.350 9.050 2,420 +0.15(+1.69%)
Jan 19, 2024 8.900 3 -0.14(-1.55%)
Jan 18, 2024 8.850 9.050 8.420 9.040 1,634 +0.26(+2.96%)
Jan 16, 2024 8.780 1 -0.61(-6.50%)
Jan 12, 2024 8.650 9.390 8.650 9.390 1,322 +0.49(+5.51%)
Jan 11, 2024 8.650 9.250 8.650 8.900 1,569 -0.35(-3.78%)
Jan 10, 2024 9.250 9.250 9.250 9.250 249 +0.05(+0.54%)
Jan 08, 2024 9.200 0 -0.32(-3.36%)
Jan 03, 2024 9.520 734 -0.48(-4.80%)
Jan 02, 2024 9.380 10.00 9.380 10.00 1,525 +0.59(+6.27%)
Dec 29, 2023 10.05 10.05 9.410 9.410 714 -0.64(-6.37%)
Dec 28, 2023 10.15 10.15 10.05 10.05 6,550 +0.41(+4.25%)
Dec 27, 2023 10.15 10.15 9.640 9.640 36,477 +0.08(+0.84%)
Dec 26, 2023 10.24 10.24 9.560 9.560 771 -0.05(-0.52%)
Dec 22, 2023 9.750 9.750 9.572 9.610 1,898 +0.02(+0.26%)
Dec 21, 2023 9.560 9.585 9.560 9.585 694 -0.03(-0.28%)
Dec 20, 2023 9.640 9.640 9.612 9.612 1,389 +0.11(+1.18%)
Dec 19, 2023 9.800 10.10 9.500 9.500 1,020 +0.08(+0.80%)
Dec 18, 2023 9.510 9.510 9.420 9.425 513 +0.27(+3.00%)
Dec 15, 2023 9.050 9.780 9.050 9.150 1,909 +0.67(+7.90%)
Dec 14, 2023 9.270 9.300 8.480 8.480 887 -0.57(-6.30%)
Dec 13, 2023 9.050 9.050 9.050 9.050 525 +0.60(+7.10%)
Dec 12, 2023 8.680 8.680 8.450 8.450 749 -0.58(-6.42%)
Dec 11, 2023 8.900 9.030 8.900 9.030 807 +0.66(+7.86%)
Dec 08, 2023 8.372 8.372 8.372 8.372 192 +0.23(+2.85%)
Dec 07, 2023 8.610 8.610 8.140 8.140 669 -0.64(-7.29%)
Dec 06, 2023 8.500 8.950 8.500 8.780 1,650 +0.37(+4.40%)
Nov 30, 2023 8.410 43 -0.16(-1.87%)
Nov 29, 2023 8.570 8.570 8.570 8.570 309 +0.23(+2.73%)
Nov 28, 2023 8.948 8.948 8.342 8.342 619 -0.35(-4.00%)
Nov 27, 2023 8.690 8.690 8.690 8.690 240 -0.27(-3.01%)
Nov 24, 2023 8.960 8.960 8.960 8.960 523 +0.41(+4.80%)
Nov 22, 2023 8.322 8.550 8.322 8.550 3,234 -0.32(-3.59%)
Nov 20, 2023 8.868 0 -0.03(-0.36%)
Nov 15, 2023 8.900 191 +0.70(+8.54%)
Nov 14, 2023 8.200 8.200 8.200 8.200 1,272 -0.12(-1.44%)
Nov 13, 2023 8.470 8.470 8.320 8.320 1,827 +0.17(+2.09%)
Nov 10, 2023 8.280 8.280 8.140 8.150 1,088 +0.00(+0.00%)
Nov 09, 2023 8.150 8.150 8.150 8.150 251 +0.01(+0.12%)
Nov 08, 2023 8.140 8.140 8.140 8.140 405 -0.27(-3.21%)
Nov 07, 2023 8.410 8.410 8.410 8.410 748 +0.23(+2.81%)
Nov 06, 2023 8.180 8.180 8.180 8.180 1,545 +0.18(+2.25%)
Nov 03, 2023 8.200 8.200 7.900 8.000 1,793 +0.73(+10.04%)
Oct 31, 2023 7.270 23 -0.48(-6.19%)
Oct 27, 2023 7.750 5 +0.20(+2.65%)
Oct 26, 2023 7.400 7.600 7.400 7.550 2,022 +0.27(+3.71%)
Oct 25, 2023 7.200 7.280 7.200 7.280 1,095 +0.10(+1.39%)
Oct 24, 2023 7.180 7.180 7.180 7.180 6,162 +0.18(+2.57%)
Oct 23, 2023 7.000 7.000 7.000 7.000 137 +0.00(+0.00%)
Oct 20, 2023 7.000 7.000 7.000 7.000 179 -0.10(-1.41%)
Oct 19, 2023 7.100 7.100 7.100 7.100 640 -0.25(-3.40%)
Oct 18, 2023 7.350 7.350 7.350 7.350 298 -0.05(-0.68%)
Oct 17, 2023 7.540 7.540 7.400 7.400 2,030 -0.09(-1.20%)
Oct 16, 2023 7.490 7.490 7.490 7.490 566 +0.01(+0.13%)
Oct 13, 2023 7.480 7.480 7.480 7.480 133 -0.04(-0.53%)
Oct 12, 2023 7.450 7.520 7.450 7.520 1,304 -0.01(-0.13%)
Oct 11, 2023 7.530 7.530 7.530 7.530 249 -0.15(-1.95%)
Oct 10, 2023 7.600 7.680 7.600 7.680 732 +0.18(+2.40%)
Oct 09, 2023 7.400 7.500 7.400 7.500 609 -0.05(-0.66%)
Oct 06, 2023 7.400 7.550 7.400 7.550 1,677 +0.05(+0.67%)
Oct 05, 2023 7.560 7.560 7.500 7.500 1,993 -0.08(-1.06%)
Oct 04, 2023 7.580 7.600 7.580 7.580 1,325 -0.16(-2.07%)
Oct 02, 2023 7.740 203 +0.11(+1.44%)
Sep 27, 2023 7.630 0 -0.16(-2.05%)
Sep 26, 2023 7.800 7.800 7.790 7.790 538 -0.16(-2.01%)
Sep 22, 2023 7.950 0 -0.01(-0.13%)
Sep 21, 2023 8.020 8.020 7.960 7.960 935 -0.26(-3.16%)
Sep 20, 2023 8.220 8.220 8.220 8.220 270 +0.20(+2.49%)
Sep 18, 2023 8.020 0 +0.10(+1.26%)
Sep 15, 2023 7.920 7.920 7.920 7.920 242 -0.26(-3.23%)
Sep 14, 2023 8.184 8.184 8.184 8.184 1,487 +0.18(+2.30%)
Sep 13, 2023 8.000 8.000 8.000 8.000 486 -0.22(-2.68%)
Sep 11, 2023 8.220 0 +0.02(+0.24%)
Sep 08, 2023 8.150 8.200 8.150 8.200 965 -0.14(-1.68%)
Sep 05, 2023 8.190 8.190 8.190 8.340 262 -0.11(-1.30%)
Sep 01, 2023 8.500 8.500 8.450 8.450 1,691 -0.54(-6.01%)
Aug 30, 2023 8.990 0 +0.34(+3.93%)
Aug 29, 2023 8.650 8.650 8.650 8.650 13,322 -0.05(-0.57%)
Aug 28, 2023 8.700 8.700 8.700 8.700 141 +0.04(+0.46%)
Aug 24, 2023 8.660 0 +0.09(+1.05%)
Aug 22, 2023 8.570 2 +0.02(+0.23%)
Aug 18, 2023 8.550 119 +0.10(+1.18%)
Aug 17, 2023 8.450 8.450 8.450 8.450 808 +0.00(+0.00%)
Aug 16, 2023 8.450 8.450 8.450 8.450 753 +0.20(+2.42%)
Aug 15, 2023 8.250 8.250 8.250 8.250 100 +0.00(+0.00%)
Aug 14, 2023 8.300 8.300 8.250 8.250 1,273 -0.07(-0.84%)
Aug 10, 2023 8.320 24 +0.19(+2.34%)
Aug 07, 2023 8.130 0 -0.06(-0.73%)
Aug 04, 2023 8.210 9.990 8.130 8.190 27,291 +0.14(+1.74%)
Aug 03, 2023 8.050 8.050 8.050 8.050 2,317 -0.39(-4.62%)
Aug 02, 2023 8.440 8.440 8.440 8.440 103 +0.09(+1.08%)
Aug 01, 2023 8.350 8.350 8.350 8.350 709 -0.14(-1.65%)
Jul 31, 2023 8.490 8.490 8.490 8.490 102 -0.02(-0.24%)
Jul 28, 2023 8.510 8.510 8.510 8.510 174 +0.16(+1.92%)
Jul 26, 2023 8.350 0 +0.20(+2.45%)
Jul 25, 2023 8.180 8.180 8.150 8.150 4,208 -0.15(-1.81%)
Jul 24, 2023 8.300 8.300 8.300 8.300 471 +0.01(+0.12%)
Jul 19, 2023 8.290 98 -0.08(-0.96%)
Jul 17, 2023 8.370 17 +0.03(+0.36%)
Jul 14, 2023 8.340 8.340 8.340 8.340 370 -0.22(-2.57%)
Jul 13, 2023 8.450 8.560 8.450 8.560 1,173 +0.34(+4.14%)
Jul 12, 2023 8.220 8.220 8.220 8.220 100 +0.33(+4.18%)
Jul 11, 2023 7.890 7.890 7.890 7.890 220 -0.11(-1.38%)
Jul 07, 2023 8.000 99 -0.27(-3.26%)
Jun 30, 2023 8.270 53 -0.12(-1.43%)
Jun 29, 2023 8.390 8.390 8.390 8.390 458 -0.07(-0.83%)
Jun 28, 2023 8.460 8.460 8.460 8.460 579 -0.21(-2.42%)
Jun 26, 2023 8.670 0 -0.01(-0.12%)
Jun 23, 2023 8.550 8.680 8.550 8.680 407 +0.18(+2.12%)
Jun 22, 2023 8.830 8.830 8.500 8.500 29,464 -0.28(-3.19%)
Jun 20, 2023 8.780 1,649 -0.10(-1.13%)
Jun 16, 2023 8.880 8.880 8.880 8.880 452 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.