Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:41PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3,100 |
| 02 Feb 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 01 Feb 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 31 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2,500 |
| 30 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,100 |
| 27 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 26 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 25 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,000 |
| 24 Jan 2023 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 23,000 |
| 23 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 22,600 |
| 20 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 21,500 |
| 19 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 21,900 |
| 18 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 15,800 |
| 17 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 24,100 |
| 13 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 12 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 8,800 |
| 11 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
| 10 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 900 |
| 09 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
| 06 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,500 |
| 05 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 04 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 600 |
| 03 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 30 Dec 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
| 29 Dec 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 600 |
| 28 Dec 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 27 Dec 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,100 |
| 23 Dec 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,400 |
| 22 Dec 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2,500 |
| 21 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,500 |
| 20 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3,500 |
| 19 Dec 2022 | 6.70 | 6.90 | 6.60 | 6.60 | 6.60 | 2,200 |
| 16 Dec 2022 | 9.99 | 9.99 | 6.60 | 9.99 | 9.99 | 2,000 |
| 15 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 14 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6,500 |
| 13 Dec 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,100 |
| 12 Dec 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 09 Dec 2022 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1,900 |
| 08 Dec 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,200 |
| 07 Dec 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,900 |
| 06 Dec 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 05 Dec 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1,300 |
| 02 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 01 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 900 |
| 30 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 800 |
| 29 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,400 |
| 28 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 800 |
| 25 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 23 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2,300 |
| 22 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
| 21 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 100 |
| 18 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
| 17 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 16 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 15 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,600 |
| 14 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 600 |
| 11 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,400 |
| 10 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 09 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 400 |
| 08 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4,300 |
| 07 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 300 |
| 04 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2,500 |
| 03 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 9,300 |
| 02 Nov 2022 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | 1,800 |
| 01 Nov 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 27,300 |
| 31 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 28,800 |
| 28 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 41,800 |
| 27 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 12,900 |
| 26 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3,100 |
| 25 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 800 |
| 24 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1,200 |
| 21 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
| 20 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3,600 |
| 19 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 18 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 17 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 300 |
| 14 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 4,700 |
| 13 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 5,200 |
| 12 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 100 |
| 11 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2,800 |
| 10 Oct 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2,000 |
| 07 Oct 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,900 |
| 06 Oct 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
| 05 Oct 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
| 04 Oct 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 03 Oct 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,800 |
| 30 Sept 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2,800 |
| 29 Sept 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5,000 |
| 28 Sept 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 8,500 |
| 27 Sept 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 26 Sept 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 900 |
| 23 Sept 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 6,500 |
| 22 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 21 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 20 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 19 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 300 |
| 16 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 800 |
| 15 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 400 |
| 14 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4,400 |
| 13 Sept 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
