Register for real-time alerts, custom portfolio, and market movers
KOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 30.40 | 0.85 | 2.88% | 29.60 | 30.65 | 29.40 | 24,566 |
| May 09 2024 | 29.55 | -2.60 | -8.09% | 30.60 | 31.25 | 29.50 | 26,035 |
| May 08 2024 | 32.15 | -0.05 | -0.16% | 32.30 | 32.80 | 31.70 | 39,343 |
| May 07 2024 | 32.20 | 0.95 | 3.04% | 31.55 | 32.20 | 31.50 | 20,767 |
| May 06 2024 | 31.25 | 0.15 | 0.48% | 31.15 | 31.70 | 31.15 | 24,777 |
| May 03 2024 | 31.10 | 0.70 | 2.30% | 30.45 | 31.40 | 30.35 | 28,788 |
| May 02 2024 | 30.40 | 0.15 | 0.50% | 30.45 | 30.55 | 30.10 | 18,618 |
| Apr 30 2024 | 30.25 | -0.15 | -0.49% | 30.30 | 30.40 | 30.25 | 7,251 |
| Apr 29 2024 | 30.40 | 0.45 | 1.50% | 30.00 | 30.40 | 29.90 | 17,622 |
| Apr 26 2024 | 29.95 | 0.75 | 2.57% | 29.45 | 30.10 | 29.35 | 13,600 |
| Apr 25 2024 | 29.20 | -0.60 | -2.01% | 29.70 | 29.85 | 29.15 | 9,182 |
| Apr 24 2024 | 29.80 | -0.05 | -0.17% | 29.85 | 30.10 | 29.70 | 13,139 |
| Apr 23 2024 | 29.85 | 0.80 | 2.75% | 29.15 | 29.85 | 29.10 | 8,013 |
| Apr 22 2024 | 29.05 | 0.30 | 1.04% | 29.00 | 29.20 | 28.90 | 8,475 |
| Apr 19 2024 | 28.75 | -0.30 | -1.03% | 29.05 | 29.05 | 28.45 | 6,367 |
| Apr 18 2024 | 29.05 | 0.40 | 1.40% | 28.65 | 29.10 | 28.65 | 10,347 |
| Apr 17 2024 | 28.65 | -0.35 | -1.21% | 28.85 | 29.25 | 28.65 | 17,121 |
| Apr 16 2024 | 29.00 | -0.55 | -1.86% | 29.30 | 29.50 | 29.00 | 33,596 |
| Apr 15 2024 | 29.55 | -0.35 | -1.17% | 29.95 | 30.10 | 29.50 | 17,519 |
| Apr 12 2024 | 29.90 | -0.10 | -0.33% | 30.00 | 30.45 | 29.90 | 19,961 |
| Apr 11 2024 | 30.00 | 0.50 | 1.69% | 29.60 | 30.10 | 29.45 | 47,556 |
| Apr 10 2024 | 29.50 | 1.75 | 6.31% | 28.40 | 29.60 | 28.20 | 36,599 |
| Apr 09 2024 | 27.75 | 0.05 | 0.18% | 27.60 | 28.10 | 27.35 | 12,520 |
| Apr 08 2024 | 27.70 | -0.25 | -0.89% | 28.05 | 28.15 | 27.70 | 9,527 |
| Apr 05 2024 | 27.95 | -0.15 | -0.53% | 27.90 | 28.40 | 27.85 | 18,869 |
| Apr 04 2024 | 28.10 | 1.15 | 4.27% | 26.90 | 28.10 | 26.90 | 24,255 |
| Apr 03 2024 | 26.95 | 0.20 | 0.75% | 26.90 | 27.00 | 26.60 | 8,070 |
| Apr 02 2024 | 26.75 | -0.25 | -0.93% | 27.00 | 27.15 | 26.60 | 20,228 |
| Mar 28 2024 | 27.00 | 0.10 | 0.37% | 27.10 | 27.10 | 26.75 | 11,891 |
| Mar 27 2024 | 26.90 | 0.25 | 0.94% | 26.70 | 27.10 | 26.70 | 5,766 |
| Mar 26 2024 | 26.65 | -0.10 | -0.37% | 26.70 | 26.75 | 26.60 | 12,913 |
| Mar 25 2024 | 26.75 | -0.20 | -0.74% | 27.00 | 27.05 | 26.75 | 5,520 |
| Mar 22 2024 | 26.95 | 0.15 | 0.56% | 26.80 | 27.20 | 26.80 | 12,060 |
| Mar 21 2024 | 26.80 | -0.20 | -0.74% | 27.20 | 27.30 | 26.80 | 20,377 |
| Mar 20 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.15 | 26.85 | 6,898 |
| Mar 19 2024 | 27.00 | 0.05 | 0.19% | 27.20 | 27.20 | 26.85 | 18,177 |
| Mar 18 2024 | 26.95 | 0.10 | 0.37% | 26.80 | 27.20 | 26.80 | 11,257 |
| Mar 15 2024 | 26.85 | -0.30 | -1.10% | 27.45 | 27.45 | 26.85 | 13,254 |
| Mar 14 2024 | 27.15 | -0.15 | -0.55% | 27.35 | 27.55 | 27.15 | 9,699 |
| Mar 13 2024 | 27.30 | -0.50 | -1.80% | 27.85 | 27.85 | 27.15 | 8,912 |
| Mar 12 2024 | 27.80 | 0.65 | 2.39% | 27.30 | 27.85 | 27.00 | 12,332 |
| Mar 11 2024 | 27.15 | 0.35 | 1.31% | 26.95 | 27.20 | 26.80 | 9,879 |
| Mar 08 2024 | 26.80 | 0.05 | 0.19% | 26.95 | 26.95 | 26.45 | 9,842 |
| Mar 07 2024 | 26.75 | -0.20 | -0.74% | 26.85 | 27.00 | 26.70 | 6,739 |
| Mar 06 2024 | 26.95 | 0.50 | 1.89% | 26.35 | 26.95 | 26.05 | 33,451 |
| Mar 05 2024 | 26.45 | -1.05 | -3.82% | 27.30 | 27.30 | 26.15 | 56,365 |
| Mar 04 2024 | 27.50 | -0.80 | -2.83% | 28.20 | 28.25 | 27.45 | 18,087 |
| Mar 01 2024 | 28.30 | 0.60 | 2.17% | 27.80 | 28.55 | 27.80 | 15,850 |
| Feb 29 2024 | 27.70 | -0.80 | -2.81% | 28.50 | 28.90 | 27.70 | 30,926 |
| Feb 28 2024 | 28.50 | -0.25 | -0.87% | 28.75 | 28.80 | 28.50 | 9,509 |
| Feb 27 2024 | 28.75 | -0.45 | -1.54% | 29.10 | 29.10 | 28.65 | 10,474 |
| Feb 26 2024 | 29.20 | 0.00 | 0.00% | 29.15 | 29.25 | 28.85 | 11,106 |
| Feb 23 2024 | 29.20 | -0.35 | -1.18% | 29.45 | 29.50 | 28.85 | 11,409 |
| Feb 22 2024 | 29.55 | 0.10 | 0.34% | 29.75 | 29.90 | 29.50 | 13,233 |
| Feb 21 2024 | 29.45 | 0.20 | 0.68% | 29.50 | 29.65 | 29.10 | 7,227 |
| Feb 20 2024 | 29.25 | -0.25 | -0.85% | 29.30 | 29.30 | 28.85 | 8,876 |
| Feb 19 2024 | 29.50 | -0.20 | -0.67% | 29.55 | 29.65 | 29.20 | 8,725 |
| Feb 16 2024 | 29.70 | -0.35 | -1.16% | 29.95 | 30.30 | 29.65 | 9,009 |
| Feb 15 2024 | 30.05 | 0.10 | 0.33% | 30.20 | 30.35 | 30.05 | 3,730 |
| Feb 14 2024 | 29.95 | 0.00 | 0.00% | 30.30 | 30.45 | 29.95 | 34,888 |
| Feb 13 2024 | 29.95 | -0.35 | -1.16% | 30.45 | 30.55 | 29.95 | 9,130 |
| Feb 12 2024 | 30.30 | 0.65 | 2.19% | 30.00 | 30.50 | 30.00 | 13,792 |
