KOF
Coca-Cola Sp ADR (KOF)
NYSE
$108.88+$2.48 (+2.34%)
Price as of Jun 23, 2026 11:23 AM EDT
  • $22.4B
    Market Cap
  • 16.80%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -0.75%
    Low Price$104.21
    High Price$109.90
  • 3 Months
    +13.66%
    Low Price$95.48
    High Price$109.90
  • 1 Year
    +16.80%
    Low Price$80.72
    High Price$114.27
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
109.01
109.01
105.98
106.39
-2.88%
159,184
06/18/2026
108.79
109.92
107.92
109.55
+1.95%
233,468
06/17/2026
106.61
109.76
105.72
107.45
+0.66%
198,679
06/16/2026
107.94
109.19
106.11
106.75
-0.56%
189,691
06/15/2026
109.75
110.14
106.84
107.35
-1.49%
88,594
06/12/2026
107.83
110.19
107.83
108.97
+1.71%
101,921
06/11/2026
105.03
107.58
104.62
107.14
+2.81%
144,188
06/10/2026
104.52
105.53
104.14
104.21
-0.13%
97,475
06/09/2026
105.92
106.33
103.00
104.35
-0.38%
161,493
06/08/2026
106.61
106.99
104.63
104.75
-1.62%
120,171
06/05/2026
106.80
107.35
105.67
106.47
-0.31%
105,995
06/04/2026
108.15
108.15
106.47
106.80
-0.77%
115,240
06/03/2026
107.87
108.85
107.38
107.63
-1.04%
105,933
06/02/2026
107.18
109.72
107.18
108.76
+1.97%
52,743
06/01/2026
107.09
107.36
105.36
106.66
-0.84%
142,014
05/29/2026
107.00
108.61
105.92
107.56
+0.24%
142,175
05/28/2026
110.39
110.94
106.90
107.30
-2.37%
158,330
05/27/2026
109.28
110.00
108.72
109.90
+1.20%
101,517
05/26/2026
108.40
109.05
107.40
108.60
+1.32%
87,509
05/22/2026
107.14
107.67
105.94
107.19
+0.05%
82,137
05/21/2026
106.04
109.02
105.95
107.14
+0.59%
143,239
05/20/2026
105.91
108.61
105.71
106.51
+0.96%
140,170
05/19/2026
105.20
106.44
104.48
105.50
-0.31%
70,876
05/18/2026
105.01
105.86
104.35
105.83
+1.42%
127,377
05/15/2026
104.42
105.05
103.46
104.35
-0.51%
128,865
05/14/2026
106.56
107.51
104.56
104.89
-0.99%
146,075
05/13/2026
105.73
107.39
105.66
105.94
+0.46%
133,094
05/12/2026
104.86
105.80
103.79
105.46
+0.22%
87,497
05/11/2026
106.05
106.97
104.11
105.23
-0.51%
139,047
05/08/2026
107.35
107.92
105.11
105.77
-0.34%
94,367
05/07/2026
107.18
108.22
106.03
106.13
-0.77%
134,028
05/06/2026
108.34
108.34
106.54
106.95
+0.35%
130,832
05/05/2026
101.85
108.28
101.44
106.58
+5.32%
377,978
05/04/2026
101.29
102.76
101.01
101.20
-0.50%
257,438
05/01/2026
101.52
102.29
101.22
101.71
+0.13%
67,268
04/30/2026
100.15
101.60
99.98
101.58
+2.59%
211,417
04/29/2026
98.55
100.88
97.68
99.02
-2.04%
306,647
04/29/2026
$1.18 Earnings
04/28/2026
100.94
102.13
99.33
101.08
+0.39%
199,377
04/27/2026
102.49
102.59
100.69
100.69
-1.55%
184,820
04/24/2026
102.25
102.53
101.14
102.28
+0.43%
102,767
04/23/2026
100.79
102.30
100.69
101.84
+1.48%
289,680
04/22/2026
101.62
101.71
100.11
100.35
-0.57%
93,567
04/21/2026
101.75
102.48
100.49
100.93
-1.25%
82,979
04/20/2026
102.95
102.95
101.80
102.21
-0.60%
83,276
04/20/2026
$1.12 Dividend
04/17/2026
102.10
103.13
101.83
102.82
+1.33%
82,401
04/16/2026
102.03
102.03
100.40
101.48
-0.61%
112,038
04/15/2026
101.60
102.89
101.03
102.10
+0.36%
151,812
04/14/2026
104.53
104.53
101.57
101.74
-1.95%
114,456
04/13/2026
103.33
103.92
102.41
103.75
+0.14%
113,494
04/10/2026
104.54
105.31
102.70
103.61
-0.86%
173,071
04/09/2026
102.54
106.00
102.54
104.51
+1.33%
150,218
04/08/2026
100.54
103.51
100.27
103.13
+5.44%
230,289
04/07/2026
98.09
98.71
96.84
97.81
-0.15%
179,701
04/06/2026
97.90
98.74
97.56
97.96
+0.26%
66,520
04/02/2026
96.51
98.36
95.00
97.70
-0.19%
81,422
04/01/2026
97.23
98.86
96.42
97.89
+1.44%
184,931
03/31/2026
95.78
96.92
95.39
96.50
+1.92%
182,395
03/30/2026
95.07
95.52
94.23
94.68
+0.15%
83,386
03/27/2026
94.27
95.25
94.11
94.54
+0.09%
95,808
03/26/2026
95.44
95.44
93.26
94.45
-1.99%
330,227
03/25/2026
94.25
96.63
93.98
96.37
+3.37%
151,655
03/24/2026
91.59
94.12
91.54
93.23
+0.74%
183,808
03/23/2026
95.73
95.73
92.33
92.55
-1.13%
193,528
03/20/2026
95.86
95.86
92.49
93.60
-2.48%
474,942
03/19/2026
93.74
96.70
93.74
95.99
+1.07%
149,827
03/18/2026
95.82
96.95
94.69
94.97
-1.42%
205,413
03/17/2026
97.59
97.59
96.11
96.33
-0.35%
150,934
03/16/2026
97.05
97.55
96.22
96.67
+0.58%
94,744
03/13/2026
98.90
99.22
95.46
96.12
-2.23%
236,508
03/12/2026
100.08
100.08
98.05
98.31
-3.09%
139,855
03/11/2026
101.93
102.25
100.39
101.45
-0.38%
137,296
03/10/2026
101.78
103.59
101.59
101.83
-0.11%
131,262
03/09/2026
101.44
102.66
99.92
101.94
-1.14%
176,915
03/06/2026
103.22
104.55
102.35
103.12
-1.21%
103,018
03/05/2026
105.75
107.61
103.65
104.39
-2.44%
298,411
03/04/2026
106.00
107.45
104.86
107.00
+2.05%
140,637
03/03/2026
106.35
106.35
102.73
104.85
-3.58%
499,690
03/02/2026
109.34
109.82
107.95
108.74
-1.11%
155,667
02/27/2026
109.38
110.45
108.26
109.96
+0.71%
133,090
02/26/2026
110.50
110.50
107.83
109.18
-0.70%
175,442
02/25/2026
109.84
110.47
108.77
109.96
+0.50%
174,906
02/24/2026
108.00
110.25
105.44
109.41
+3.84%
353,881
02/24/2026
$1.95 Earnings
02/23/2026
112.43
113.09
103.68
105.37
-5.80%
1,233,120
02/20/2026
111.33
112.26
110.11
111.86
+0.87%
148,584
02/19/2026
111.88
111.88
110.08
110.90
-0.40%
106,117
02/18/2026
111.79
112.81
110.89
111.34
-0.18%
153,285
02/17/2026
110.65
111.90
110.04
111.54
+0.009%
125,709
02/13/2026
112.40
113.63
109.65
111.53
-1.34%
316,711
02/12/2026
112.11
115.11
111.74
113.04
+1.47%
330,605
02/11/2026
112.61
112.85
110.51
111.41
+0.15%
166,938
02/10/2026
110.80
111.98
109.39
111.24
+0.48%
194,558
02/09/2026
109.24
110.71
108.09
110.71
+0.91%
211,123
02/06/2026
108.16
109.71
106.47
109.71
+2.19%
157,816
02/05/2026
104.66
108.03
102.99
107.35
+2.79%
272,704
02/04/2026
108.27
108.27
104.41
104.44
-2.12%
190,752
02/03/2026
104.43
107.38
104.43
106.70
+2.51%
139,184
02/02/2026
103.77
104.97
103.04
104.09
+0.89%
60,303