Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:31PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 23 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1,600 |
| 22 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 300 |
| 19 Apr 2024 | 9.04 | 9.30 | 9.04 | 9.30 | 9.30 | 800 |
| 18 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 200 |
| 17 Apr 2024 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | 200 |
| 16 Apr 2024 | 9.09 | 9.36 | 9.09 | 9.30 | 9.30 | 3,100 |
| 15 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 12 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 600 |
| 11 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 400 |
| 10 Apr 2024 | 9.46 | 9.46 | 9.19 | 9.19 | 9.19 | 1,400 |
| 09 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9,700 |
| 08 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,800 |
| 05 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 400 |
| 04 Apr 2024 | 9.43 | 9.48 | 9.43 | 9.48 | 9.48 | 600 |
| 03 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| 02 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2,200 |
| 01 Apr 2024 | 9.51 | 9.80 | 9.51 | 9.72 | 9.72 | 1,000 |
| 28 Mar 2024 | 9.41 | 9.76 | 9.41 | 9.76 | 9.76 | 1,200 |
| 27 Mar 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 600 |
| 26 Mar 2024 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | 1,000 |
| 25 Mar 2024 | 9.61 | 9.61 | 9.40 | 9.40 | 9.40 | 5,300 |
| 22 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 21 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 500 |
| 20 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 700 |
| 19 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 18 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 300 |
| 15 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,500 |
| 14 Mar 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 800 |
| 13 Mar 2024 | 9.85 | 9.91 | 9.85 | 9.91 | 9.91 | 500 |
| 12 Mar 2024 | 9.81 | 9.81 | 9.69 | 9.69 | 9.69 | 2,700 |
| 11 Mar 2024 | 9.48 | 9.72 | 9.48 | 9.72 | 9.72 | 1,700 |
| 08 Mar 2024 | 9.43 | 9.43 | 9.20 | 9.20 | 9.20 | 900 |
| 07 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 800 |
| 06 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 05 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 04 Mar 2024 | 9.50 | 10.12 | 9.20 | 9.20 | 9.20 | 3,800 |
| 01 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 29 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 500 |
| 28 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 |
| 27 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 500 |
| 26 Feb 2024 | 9.96 | 9.96 | 9.78 | 9.78 | 9.78 | 500 |
| 23 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
| 22 Feb 2024 | 10.25 | 10.80 | 10.25 | 10.80 | 10.80 | 700 |
| 21 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 800 |
| 20 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 16 Feb 2024 | 9.82 | 9.82 | 9.70 | 9.73 | 9.73 | 3,100 |
| 15 Feb 2024 | 10.00 | 10.11 | 9.39 | 10.11 | 10.11 | 18,400 |
| 14 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,700 |
| 13 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
| 12 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 07 Feb 2024 | 10.01 | 10.01 | 9.44 | 9.50 | 9.50 | 1,700 |
| 06 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 05 Feb 2024 | 9.85 | 10.60 | 9.85 | 10.55 | 10.55 | 1,800 |
| 02 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 300 |
| 01 Feb 2024 | 9.77 | 9.95 | 9.77 | 9.95 | 9.95 | 400 |
| 31 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3,700 |
| 30 Jan 2024 | 8.70 | 9.85 | 8.70 | 9.85 | 9.85 | 700 |
| 29 Jan 2024 | 9.56 | 9.56 | 9.01 | 9.01 | 9.01 | 1,200 |
| 26 Jan 2024 | 9.32 | 9.65 | 8.50 | 9.38 | 9.38 | 3,100 |
| 25 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 100 |
| 24 Jan 2024 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | 700 |
| 23 Jan 2024 | 8.35 | 9.08 | 8.35 | 9.05 | 9.05 | 2,400 |
| 22 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 19 Jan 2024 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | 2,700 |
| 18 Jan 2024 | 8.85 | 9.05 | 8.42 | 9.04 | 9.04 | 1,600 |
| 17 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 16 Jan 2024 | 8.65 | 9.20 | 8.45 | 8.78 | 8.78 | 3,100 |
| 12 Jan 2024 | 8.65 | 9.39 | 8.65 | 9.39 | 9.39 | 1,300 |
| 11 Jan 2024 | 8.65 | 9.25 | 8.65 | 8.90 | 8.90 | 1,600 |
| 10 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
| 09 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 08 Jan 2024 | 9.17 | 9.20 | 8.45 | 9.20 | 9.20 | 46,200 |
| 05 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 700 |
| 04 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 03 Jan 2024 | 9.11 | 9.56 | 9.11 | 9.52 | 9.52 | 500 |
| 02 Jan 2024 | 9.38 | 10.00 | 9.38 | 10.00 | 10.00 | 1,500 |
| 29 Dec 2023 | 10.05 | 10.05 | 9.41 | 9.41 | 9.41 | 700 |
| 28 Dec 2023 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | 6,600 |
| 27 Dec 2023 | 10.15 | 10.15 | 9.64 | 9.64 | 9.64 | 36,500 |
| 26 Dec 2023 | 10.24 | 10.24 | 9.56 | 9.56 | 9.56 | 800 |
| 22 Dec 2023 | 9.75 | 9.75 | 9.57 | 9.61 | 9.61 | 1,900 |
| 21 Dec 2023 | 9.56 | 9.59 | 9.56 | 9.59 | 9.59 | 700 |
| 20 Dec 2023 | 9.64 | 9.64 | 9.61 | 9.61 | 9.61 | 1,400 |
| 19 Dec 2023 | 9.80 | 10.10 | 9.50 | 9.50 | 9.50 | 1,000 |
| 18 Dec 2023 | 9.51 | 9.51 | 9.42 | 9.42 | 9.42 | 500 |
| 15 Dec 2023 | 9.05 | 9.78 | 9.05 | 9.15 | 9.15 | 1,900 |
| 14 Dec 2023 | 9.27 | 9.30 | 8.48 | 8.48 | 8.48 | 900 |
| 13 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 500 |
| 12 Dec 2023 | 8.68 | 8.68 | 8.45 | 8.45 | 8.45 | 700 |
| 11 Dec 2023 | 8.90 | 9.03 | 8.90 | 9.03 | 9.03 | 800 |
| 08 Dec 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 200 |
| 07 Dec 2023 | 8.37 | 8.61 | 8.14 | 8.14 | 8.14 | 700 |
| 06 Dec 2023 | 8.50 | 8.95 | 8.50 | 8.78 | 8.78 | 1,700 |
| 05 Dec 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 04 Dec 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 01 Dec 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 30 Nov 2023 | 8.14 | 8.41 | 8.14 | 8.41 | 8.41 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.