KOF
Coca-Cola Sp ADR (KOF)
NYSE
$106.97+$1.42 (+1.35%)
Price as of Oct 02, 2026 3:36 PM EDT
  • $22.2B
    Market Cap
  • 34.20%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -4.85%
    Low Price$105.55
    High Price$112.51
  • 3 Months
    +0.84%
    Low Price$101.80
    High Price$116.90
  • 1 Year
    +34.20%
    Low Price$78.12
    High Price$116.90
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
107.37
107.37
105.00
105.55
-2.30%
54,194
09/30/2026
109.08
109.21
107.38
108.04
-0.41%
70,602
09/29/2026
108.19
109.16
107.25
108.49
-0.26%
104,003
09/28/2026
109.45
109.82
108.09
108.77
-1.32%
77,183
09/25/2026
108.96
110.39
108.23
110.23
+1.17%
76,136
09/24/2026
110.39
111.29
108.32
108.96
-1.46%
84,720
09/23/2026
111.30
111.57
110.01
110.57
-1.18%
113,026
09/22/2026
112.80
112.80
110.86
111.89
+0.66%
73,796
09/21/2026
111.01
111.38
109.69
111.16
+0.94%
99,465
09/18/2026
112.76
114.13
109.33
110.12
-2.12%
155,747
09/17/2026
113.63
113.63
111.82
112.51
+0.16%
137,064
09/16/2026
111.78
113.11
111.53
112.33
+0.74%
122,019
09/15/2026
111.80
112.70
110.86
111.50
-0.46%
278,208
09/14/2026
110.21
112.49
110.08
112.01
+1.17%
124,063
09/11/2026
111.69
111.81
109.63
110.71
+0.08%
88,582
09/10/2026
108.94
111.08
108.69
110.62
+1.34%
114,617
09/09/2026
109.14
111.48
109.10
109.16
-0.37%
154,667
09/08/2026
112.00
112.18
109.08
109.57
-2.17%
126,965
09/04/2026
111.94
112.84
111.27
112.00
-0.45%
102,536
09/03/2026
112.56
113.88
111.88
112.51
+0.19%
110,345
09/02/2026
111.40
112.69
111.30
112.30
+1.24%
141,779
09/01/2026
111.35
113.13
110.29
110.93
-0.21%
162,802
08/31/2026
112.88
112.88
110.80
111.16
-1.26%
170,997
08/28/2026
113.01
113.61
112.08
112.58
-0.38%
103,378
08/27/2026
114.76
114.76
113.00
113.01
-1.57%
98,005
08/26/2026
116.81
117.09
114.24
114.81
-1.79%
160,455
08/25/2026
115.43
117.01
113.59
116.90
+1.77%
146,597
08/24/2026
112.70
115.26
112.00
114.87
+2.39%
91,221
08/21/2026
113.74
114.17
111.51
112.19
-0.93%
148,561
08/20/2026
113.00
114.09
112.24
113.24
+0.009%
105,370
08/19/2026
110.49
114.07
110.24
113.23
+3.32%
142,052
08/18/2026
109.12
110.15
108.88
109.59
+0.83%
131,798
08/17/2026
108.72
109.05
107.84
108.69
-0.23%
117,098
08/14/2026
108.72
109.39
108.17
108.94
+0.09%
85,412
08/13/2026
110.62
110.78
108.80
108.84
-0.94%
122,306
08/12/2026
109.20
110.65
109.02
109.87
+0.15%
152,377
08/11/2026
108.72
109.81
107.85
109.70
+0.62%
103,669
08/10/2026
109.73
110.13
108.68
109.02
-1.29%
94,056
08/07/2026
110.24
111.48
110.06
110.44
+1.08%
121,807
08/06/2026
108.97
111.07
108.85
109.26
+0.91%
113,231
08/05/2026
109.44
110.85
107.40
108.28
-0.18%
172,824
08/04/2026
108.00
108.88
107.30
108.48
+1.37%
111,966
08/03/2026
108.68
109.87
106.56
107.01
-1.16%
136,398
07/31/2026
109.00
109.68
107.42
108.27
-0.78%
165,498
07/30/2026
107.88
109.61
107.33
109.12
+1.94%
214,079
07/29/2026
108.08
110.30
106.79
107.04
-1.55%
156,563
07/28/2026
107.94
111.38
106.69
108.73
-0.24%
197,262
07/27/2026
102.83
109.74
102.31
108.99
+6.11%
285,904
07/27/2026
$1.70 Earnings
07/24/2026
103.20
103.51
102.08
102.71
+0.22%
104,475
07/23/2026
104.37
104.83
102.30
102.48
-2.53%
78,316
07/22/2026
104.96
106.17
104.54
105.14
+0.80%
80,758
07/21/2026
104.99
104.99
103.36
104.31
+0.51%
84,994
07/20/2026
102.63
104.57
102.63
103.78
+0.51%
74,381
07/17/2026
102.05
103.83
102.05
103.25
+1.19%
150,190
07/16/2026
101.14
103.79
101.14
102.04
+0.24%
181,192
07/15/2026
102.92
103.87
101.01
101.80
-1.54%
143,271
07/14/2026
104.00
104.78
102.98
103.39
-0.08%
113,425
07/13/2026
103.77
104.48
102.90
103.47
+0.36%
144,186
07/13/2026
$1.11 Dividend
07/10/2026
102.08
103.96
102.08
103.10
+0.69%
190,563
07/09/2026
103.82
104.50
101.86
102.40
-0.99%
296,643
07/08/2026
104.89
104.89
102.16
103.42
-1.41%
108,115
07/07/2026
107.77
108.13
103.80
104.89
-1.91%
153,604
07/06/2026
106.76
107.04
106.11
106.93
+0.65%
129,490
07/02/2026
105.47
107.18
105.37
106.24
+1.49%
99,505
07/01/2026
104.45
105.51
103.87
104.67
-0.42%
73,441
06/30/2026
106.23
106.57
103.92
105.12
-1.04%
142,993
06/29/2026
106.43
107.77
105.36
106.23
+0.26%
139,429
06/26/2026
104.81
106.37
103.70
105.95
+1.04%
207,540
06/25/2026
104.53
105.13
103.40
104.86
+1.24%
120,045
06/24/2026
105.53
106.23
102.72
103.57
-2.16%
117,327
06/23/2026
104.53
107.75
104.37
105.86
+0.57%
180,249
06/22/2026
107.85
107.85
104.85
105.26
-2.88%
159,184
06/18/2026
107.63
108.75
106.76
108.38
+1.95%
233,468
06/17/2026
105.47
108.59
104.59
106.30
+0.66%
198,679
06/16/2026
106.79
108.03
104.97
105.61
-0.56%
189,691
06/15/2026
108.58
108.97
105.70
106.21
-1.49%
88,594
06/12/2026
106.68
109.02
106.68
107.81
+1.71%
101,921
06/11/2026
103.91
106.43
103.50
106.00
+2.81%
144,188
06/10/2026
103.41
104.41
103.03
103.10
-0.13%
97,475
06/09/2026
104.79
105.20
101.90
103.24
-0.38%
161,493
06/08/2026
105.47
105.85
103.51
103.63
-1.62%
120,171
06/05/2026
105.66
106.20
104.54
105.34
-0.31%
105,995
06/04/2026
107.00
107.00
105.33
105.66
-0.77%
115,240
06/03/2026
106.72
107.69
106.24
106.48
-1.04%
105,933
06/02/2026
106.04
108.55
106.04
107.60
+1.97%
52,743
06/01/2026
105.95
106.22
104.24
105.52
-0.84%
142,014
05/29/2026
105.86
107.45
104.79
106.41
+0.24%
142,175
05/28/2026
109.21
109.76
105.76
106.16
-2.37%
158,330
05/27/2026
108.12
108.83
107.56
108.73
+1.20%
101,517
05/26/2026
107.24
107.89
106.26
107.44
+1.32%
87,509
05/22/2026
106.00
106.52
104.81
106.05
+0.05%
82,137
05/21/2026
104.91
107.86
104.82
106.00
+0.59%
143,239
05/20/2026
104.78
107.45
104.58
105.37
+0.96%
140,170
05/19/2026
104.08
105.31
103.37
104.38
-0.31%
70,876
05/18/2026
103.89
104.73
103.24
104.70
+1.42%
127,377
05/15/2026
103.31
103.93
102.36
103.24
-0.51%
128,865
05/14/2026
105.42
106.36
103.44
103.77
-0.99%
146,075
05/13/2026
104.60
106.25
104.53
104.81
+0.46%
133,094