KOF
Coca-Cola Sp ADR (KOF)
NYSE
$118.84+$0.78 (+0.66%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $24.7B
    Market Cap
  • 44.38%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +7.00%
    Low Price$104.55
    High Price$119.96
  • 3 Months
    +14.03%
    Low Price$101.73
    High Price$119.96
  • 1 Year
    +44.38%
    Low Price$80.88
    High Price$119.96
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
117.95
118.61
117.09
118.05
+0.20%
307,216
10/21/2026
117.93
120.56
117.60
117.81
-0.41%
406,545
10/20/2026
120.98
122.14
117.55
118.29
-1.39%
434,360
10/19/2026
119.55
121.73
119.50
119.96
+0.85%
339,216
10/16/2026
117.36
119.65
117.36
118.95
+2.84%
326,047
10/15/2026
117.64
118.92
114.80
115.67
-1.07%
340,465
10/14/2026
115.30
117.27
114.94
116.92
+1.14%
116,961
10/13/2026
115.23
115.70
111.47
115.60
+1.37%
113,353
10/12/2026
109.89
114.41
109.05
114.04
+3.80%
142,633
10/09/2026
109.13
110.64
108.38
109.86
+1.10%
356,684
10/09/2026
$1.04 Dividend
10/08/2026
107.61
109.90
106.99
108.67
+2.02%
259,686
10/07/2026
105.60
107.41
105.49
106.52
+0.32%
85,923
10/06/2026
107.79
108.95
106.07
106.18
-0.88%
83,225
10/05/2026
106.26
107.51
105.14
107.12
+1.55%
122,749
10/02/2026
105.33
105.99
103.40
105.49
+0.90%
150,077
10/01/2026
106.35
106.35
104.00
104.55
-2.30%
54,194
09/30/2026
108.04
108.17
106.35
107.01
-0.41%
70,602
09/29/2026
107.16
108.12
106.23
107.46
-0.26%
104,003
09/28/2026
108.41
108.78
107.06
107.74
-1.32%
77,183
09/25/2026
107.92
109.34
107.20
109.18
+1.17%
76,136
09/24/2026
109.34
110.23
107.29
107.92
-1.46%
84,720
09/23/2026
110.24
110.50
108.96
109.52
-1.18%
113,026
09/22/2026
111.73
111.73
109.80
110.83
+0.66%
73,796
09/21/2026
109.95
110.32
108.65
110.10
+0.94%
99,465
09/18/2026
111.69
113.04
108.29
109.07
-2.12%
155,747
09/17/2026
112.55
112.55
110.76
111.44
+0.16%
137,064
09/16/2026
110.72
112.03
110.47
111.26
+0.74%
122,019
09/15/2026
110.74
111.63
109.80
110.44
-0.46%
278,208
09/14/2026
109.16
111.42
109.03
110.94
+1.17%
124,063
09/11/2026
110.63
110.75
108.58
109.66
+0.08%
88,582
09/10/2026
107.90
110.02
107.66
109.57
+1.34%
114,617
09/09/2026
108.10
110.42
108.06
108.12
-0.37%
154,667
09/08/2026
110.93
111.11
108.04
108.53
-2.17%
126,965
09/04/2026
110.88
111.77
110.21
110.93
-0.45%
102,536
09/03/2026
111.49
112.80
110.82
111.44
+0.19%
110,345
09/02/2026
110.34
111.62
110.24
111.23
+1.24%
141,779
09/01/2026
110.29
112.05
109.24
109.88
-0.21%
162,802
08/31/2026
111.81
111.81
109.75
110.10
-1.26%
170,997
08/28/2026
111.94
112.53
111.01
111.51
-0.38%
103,378
08/27/2026
113.67
113.67
111.93
111.94
-1.57%
98,005
08/26/2026
115.70
115.98
113.15
113.72
-1.79%
160,455
08/25/2026
114.33
115.90
112.51
115.79
+1.77%
146,597
08/24/2026
111.63
114.16
110.93
113.78
+2.39%
91,221
08/21/2026
112.66
113.08
110.45
111.12
-0.93%
148,561
08/20/2026
111.93
113.01
111.17
112.16
+0.009%
105,370
08/19/2026
109.44
112.99
109.19
112.15
+3.32%
142,052
08/18/2026
108.08
109.10
107.84
108.55
+0.83%
131,798
08/17/2026
107.69
108.01
106.81
107.66
-0.23%
117,098
08/14/2026
107.69
108.35
107.14
107.90
+0.09%
85,412
08/13/2026
109.57
109.73
107.77
107.81
-0.94%
122,306
08/12/2026
108.16
109.60
107.98
108.83
+0.15%
152,377
08/11/2026
107.69
108.77
106.82
108.66
+0.62%
103,669
08/10/2026
108.69
109.08
107.65
107.98
-1.29%
94,056
08/07/2026
109.19
110.42
109.01
109.39
+1.08%
121,807
08/06/2026
107.93
110.01
107.81
108.22
+0.91%
113,231
08/05/2026
108.40
109.80
106.38
107.25
-0.18%
172,824
08/04/2026
106.97
107.84
106.27
107.45
+1.37%
111,966
08/03/2026
107.65
108.83
105.55
105.99
-1.16%
136,398
07/31/2026
107.96
108.64
106.40
107.24
-0.78%
165,498
07/30/2026
106.85
108.57
106.31
108.08
+1.94%
214,079
07/29/2026
107.05
109.25
105.77
106.02
-1.55%
156,563
07/28/2026
106.91
110.32
105.68
107.70
-0.24%
197,262
07/27/2026
101.85
108.70
101.33
107.95
+6.11%
285,904
07/27/2026
$1.70 Earnings
07/24/2026
102.22
102.53
101.11
101.73
+0.22%
104,475
07/23/2026
103.38
103.83
101.33
101.51
-2.53%
78,316
07/22/2026
103.96
105.16
103.55
104.14
+0.80%
80,758
07/21/2026
103.99
103.99
102.38
103.32
+0.51%
84,994
07/20/2026
101.65
103.58
101.65
102.79
+0.51%
74,381
07/17/2026
101.08
102.84
101.08
102.27
+1.19%
150,190
07/16/2026
100.18
102.80
100.18
101.07
+0.24%
181,192
07/15/2026
101.94
102.88
100.04
100.83
-1.54%
143,271
07/14/2026
103.01
103.78
102.00
102.41
-0.08%
113,425
07/13/2026
102.78
103.48
101.92
102.49
+0.36%
144,186
07/13/2026
$1.11 Dividend
07/10/2026
101.11
102.97
101.10
102.12
+0.69%
190,563
07/09/2026
102.83
103.51
100.89
101.42
-0.99%
296,643
07/08/2026
103.89
103.89
101.19
102.43
-1.41%
108,115
07/07/2026
106.74
107.10
102.81
103.89
-1.91%
153,604
07/06/2026
105.74
106.02
105.10
105.91
+0.65%
129,490
07/02/2026
104.47
106.16
104.37
105.23
+1.49%
99,505
07/01/2026
103.46
104.51
102.88
103.68
-0.42%
73,441
06/30/2026
105.22
105.55
102.93
104.12
-1.04%
142,993
06/29/2026
105.42
106.74
104.36
105.22
+0.26%
139,429
06/26/2026
103.81
105.36
102.71
104.94
+1.04%
207,540
06/25/2026
103.54
104.13
102.41
103.86
+1.24%
120,045
06/24/2026
104.53
105.22
101.75
102.59
-2.16%
117,327
06/23/2026
103.54
106.72
103.38
104.85
+0.57%
180,249
06/22/2026
106.82
106.82
103.85
104.26
-2.88%
159,184
06/18/2026
106.61
107.71
105.75
107.35
+1.95%
233,468
06/17/2026
104.47
107.55
103.60
105.29
+0.66%
198,679
06/16/2026
105.77
107.00
103.98
104.61
-0.56%
189,691
06/15/2026
107.55
107.93
104.70
105.20
-1.49%
88,594
06/12/2026
105.67
107.98
105.67
106.78
+1.71%
101,921
06/11/2026
102.92
105.42
102.52
104.99
+2.81%
144,188
06/10/2026
102.42
103.41
102.05
102.12
-0.13%
97,475
06/09/2026
103.79
104.20
100.93
102.26
-0.38%
161,493
06/08/2026
104.47
104.84
102.53
102.65
-1.62%
120,171
06/05/2026
104.66
105.19
103.54
104.33
-0.31%
105,995