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

Dow

0.21% Nasdaq

0.06%

Coca-Cola FEMSA S.A.B de C.V. (KOF)

-NYSE

153.46 2.53(1.68%) 2:52PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	153.93	156.02	150.07	150.93	126,100	150.93
May 21, 2013	156.59	156.59	151.84	153.34	89,100	153.34
May 20, 2013	157.11	158.52	155.49	156.57	71,500	156.57
May 17, 2013	159.22	160.18	157.01	157.56	61,600	157.56
May 16, 2013	163.67	163.67	157.68	158.63	89,100	158.63
May 15, 2013	160.41	165.24	159.38	163.59	105,400	163.59
May 14, 2013	160.23	161.98	159.40	159.99	116,000	159.99
May 13, 2013	157.91	160.27	154.10	160.26	173,000	160.26
May 10, 2013	160.67	161.64	157.95	159.62	62,800	159.62
May 9, 2013	161.43	162.86	160.52	160.79	69,100	160.79
May 8, 2013	163.68	164.01	160.56	161.52	111,800	161.52
May 7, 2013	161.78	166.05	161.25	163.90	159,700	163.90
May 6, 2013	166.67	166.68	160.67	160.97	112,000	160.97
May 3, 2013	163.79	168.20	163.79	166.77	68,600	166.77
May 2, 2013	158.74	164.56	157.89	163.34	74,700	163.34
May 1, 2013	160.05	161.90	159.58	159.58	15,600	159.58
Apr 30, 2013	161.59	161.98	158.71	161.37	107,900	161.37
Apr 29, 2013	162.45	163.65	160.38	161.13	63,300	161.13
Apr 26, 2013	160.27	163.01	159.01	162.30	114,200	162.30
Apr 26, 2013	1.19 Dividend
Apr 25, 2013	166.98	167.81	160.75	162.18	219,400	160.99
Apr 24, 2013	179.05	179.05	165.73	166.58	215,500	165.36
Apr 23, 2013	179.35	181.35	177.34	178.66	104,800	177.35
Apr 22, 2013	178.67	179.95	177.45	178.17	93,500	176.86
Apr 19, 2013	177.39	178.54	176.05	177.60	54,100	176.30
Apr 18, 2013	175.96	176.85	174.00	175.93	83,300	174.64
Apr 17, 2013	175.54	176.38	170.83	175.51	98,700	174.22
Apr 16, 2013	173.67	176.85	173.29	176.70	40,500	175.40
Apr 15, 2013	173.85	176.75	170.96	171.99	79,200	170.73
Apr 12, 2013	174.33	177.17	174.27	174.93	61,400	173.65
Apr 11, 2013	176.76	178.89	174.46	175.66	86,700	174.37
Apr 10, 2013	173.05	176.85	173.02	176.52	67,500	175.22
Apr 9, 2013	170.41	172.81	168.64	172.47	90,800	171.20
Apr 8, 2013	170.00	171.06	168.06	169.68	47,100	168.43
Apr 5, 2013	167.80	169.89	166.49	168.70	40,400	167.46
Apr 4, 2013	166.56	169.79	166.56	168.99	75,400	167.75
Apr 3, 2013	169.90	171.49	167.15	167.38	115,100	166.15
Apr 2, 2013	162.11	169.81	162.11	169.77	105,700	168.52
Apr 1, 2013	163.45	163.99	161.70	162.20	51,000	161.01
Mar 28, 2013	162.79	164.62	162.27	163.77	40,000	162.57
Mar 27, 2013	162.08	163.31	161.10	162.41	99,700	161.22
Mar 26, 2013	158.03	162.19	157.93	162.19	143,300	161.00
Mar 25, 2013	157.32	158.10	156.85	157.86	128,500	156.70
Mar 22, 2013	160.00	160.03	156.92	157.37	60,400	156.22
Mar 21, 2013	160.43	161.42	158.86	158.87	48,600	157.70
Mar 20, 2013	161.29	161.85	159.78	161.40	55,200	160.22
Mar 19, 2013	161.07	162.71	158.24	160.03	106,700	158.86
Mar 18, 2013	159.78	161.47	159.00	160.95	42,900	159.77
Mar 15, 2013	162.62	163.49	159.69	160.11	135,000	158.94
Mar 14, 2013	163.07	164.07	162.28	162.62	70,200	161.43
Mar 13, 2013	161.84	163.86	160.64	163.58	67,300	162.38
Mar 12, 2013	160.00	162.50	158.90	161.84	88,200	160.65
Mar 11, 2013	161.10	162.29	159.63	159.95	130,900	158.78
Mar 8, 2013	160.56	162.55	159.00	162.32	112,900	161.13
Mar 7, 2013	161.15	161.15	157.96	160.15	63,700	158.97
Mar 6, 2013	160.23	162.01	160.04	161.07	118,000	159.89
Mar 5, 2013	165.45	166.13	159.04	159.81	607,300	158.64
Mar 4, 2013	167.48	167.90	163.67	164.19	139,200	162.99
Mar 1, 2013	168.00	168.07	165.43	167.48	100,900	166.25
Feb 28, 2013	164.59	169.38	162.87	168.64	165,900	167.40
Feb 27, 2013	162.16	165.50	161.38	164.98	103,800	163.77
Feb 26, 2013	161.84	162.56	159.26	162.36	79,300	161.17
Feb 25, 2013	163.19	164.20	161.65	161.77	60,100	160.58
Feb 22, 2013	163.38	165.70	161.52	163.12	65,500	161.92
Feb 21, 2013	162.01	163.22	159.52	162.94	98,400	161.74
Feb 20, 2013	161.47	163.06	160.28	162.15	76,100	160.96
Feb 19, 2013	159.42	161.10	158.26	160.82	58,300	159.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KOF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Coca-Cola FEMSA S.A.B de C.V. (KOF)