Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 99.89 | -1.23 | -1.22% | 101.13 | 101.495 | 99.89 | 90,947 |
| May 09 2024 | 101.12 | 1.58 | 1.59% | 99.59 | 101.36 | 99.33 | 95,598 |
| May 08 2024 | 99.54 | 0.12 | 0.12% | 99.26 | 99.95 | 98.66 | 136,554 |
| May 07 2024 | 99.42 | 2.32 | 2.39% | 97.42 | 99.50 | 97.19 | 149,201 |
| May 06 2024 | 97.10 | -1.23 | -1.25% | 98.33 | 98.78 | 96.46 | 91,295 |
| May 03 2024 | 98.33 | 0.76 | 0.78% | 98.20 | 98.68 | 97.2601 | 107,308 |
| May 02 2024 | 97.57 | -0.92 | -0.93% | 97.52 | 98.8037 | 97.3637 | 189,249 |
| May 01 2024 | 98.49 | -0.66 | -0.67% | 99.53 | 99.705 | 98.23 | 66,362 |
| Apr 30 2024 | 99.15 | -1.55 | -1.54% | 100.09 | 100.79 | 99.01 | 176,953 |
| Apr 29 2024 | 100.70 | 1.09 | 1.09% | 100.20 | 100.83 | 99.488 | 137,551 |
| Apr 26 2024 | 99.61 | 0.94 | 0.95% | 98.67 | 100.22 | 98.66 | 127,750 |
| Apr 25 2024 | 98.67 | 3.08 | 3.22% | 96.18 | 99.22 | 94.69 | 247,044 |
| Apr 24 2024 | 95.59 | 1.06 | 1.12% | 94.22 | 96.93 | 93.76 | 172,079 |
| Apr 23 2024 | 94.53 | -0.43 | -0.45% | 94.85 | 95.21 | 93.41 | 143,427 |
| Apr 22 2024 | 94.96 | 1.57 | 1.68% | 93.42 | 95.14 | 92.54 | 135,427 |
| Apr 19 2024 | 93.39 | 0.15 | 0.16% | 93.42 | 94.06 | 93.025 | 85,471 |
| Apr 18 2024 | 93.24 | 1.25 | 1.36% | 92.60 | 93.51 | 91.83 | 138,335 |
| Apr 17 2024 | 91.99 | -0.84 | -0.90% | 93.35 | 93.99 | 91.46 | 165,890 |
| Apr 16 2024 | 92.83 | -1.96 | -2.07% | 93.59 | 94.41 | 92.07 | 231,120 |
| Apr 15 2024 | 94.79 | -2.33 | -2.40% | 97.83 | 97.83 | 94.7101 | 200,122 |
| Apr 12 2024 | 97.12 | 1.92 | 2.02% | 95.04 | 98.08 | 94.27 | 264,501 |
| Apr 11 2024 | 95.20 | 1.53 | 1.63% | 94.16 | 95.36 | 92.9001 | 119,936 |
| Apr 10 2024 | 93.67 | -1.32 | -1.39% | 94.06 | 94.71 | 92.4627 | 86,644 |
| Apr 09 2024 | 94.99 | -0.81 | -0.85% | 96.05 | 96.21 | 94.33 | 87,523 |
| Apr 08 2024 | 95.80 | 0.31 | 0.32% | 95.47 | 97.04 | 95.25 | 60,659 |
| Apr 05 2024 | 95.49 | -0.39 | -0.41% | 95.64 | 96.64 | 94.82 | 65,446 |
| Apr 04 2024 | 95.88 | 2.09 | 2.23% | 93.12 | 96.38 | 93.01 | 248,292 |
| Apr 03 2024 | 93.79 | -1.27 | -1.34% | 94.94 | 96.11 | 93.745 | 155,313 |
| Apr 02 2024 | 95.06 | -1.11 | -1.15% | 95.74 | 95.74 | 93.38 | 163,547 |
| Apr 01 2024 | 96.17 | -1.03 | -1.06% | 96.31 | 97.99 | 95.3602 | 201,303 |
| Mar 28 2024 | 97.20 | 0.47 | 0.49% | 95.98 | 98.00 | 95.00 | 105,458 |
| Mar 27 2024 | 96.73 | 0.58 | 0.60% | 95.07 | 97.25 | 95.07 | 132,887 |
| Mar 26 2024 | 96.15 | 1.08 | 1.14% | 95.56 | 96.42 | 95.29 | 104,166 |
| Mar 25 2024 | 95.07 | -1.46 | -1.51% | 96.76 | 97.20 | 94.79 | 91,555 |
| Mar 22 2024 | 96.53 | -0.33 | -0.34% | 96.86 | 97.54 | 95.70 | 149,253 |
| Mar 21 2024 | 96.86 | -1.66 | -1.68% | 98.35 | 98.89 | 96.82 | 103,741 |
| Mar 20 2024 | 98.52 | 1.89 | 1.96% | 96.38 | 98.53 | 96.27 | 85,041 |
| Mar 19 2024 | 96.63 | -1.65 | -1.68% | 98.01 | 98.3025 | 96.42 | 99,410 |
| Mar 18 2024 | 98.28 | -0.05 | -0.05% | 98.37 | 99.15 | 98.00 | 103,983 |
| Mar 15 2024 | 98.33 | -1.31 | -1.31% | 99.36 | 100.165 | 97.91 | 468,186 |
| Mar 14 2024 | 99.64 | -0.09 | -0.09% | 99.61 | 100.63 | 99.18 | 103,970 |
| Mar 13 2024 | 99.73 | 1.34 | 1.36% | 98.52 | 99.94 | 97.99 | 163,594 |
| Mar 12 2024 | 98.39 | 1.83 | 1.90% | 97.16 | 98.79 | 96.84 | 205,734 |
| Mar 11 2024 | 96.56 | 0.72 | 0.75% | 96.27 | 97.11 | 95.39 | 201,950 |
| Mar 08 2024 | 95.84 | -0.95 | -0.98% | 96.74 | 96.93 | 95.17 | 136,272 |
| Mar 07 2024 | 96.79 | 0.60 | 0.62% | 95.98 | 96.82 | 95.47 | 103,831 |
| Mar 06 2024 | 96.19 | -1.14 | -1.17% | 97.52 | 98.8437 | 95.98 | 136,444 |
| Mar 05 2024 | 97.33 | 1.49 | 1.55% | 96.86 | 98.00 | 96.685 | 167,819 |
| Mar 04 2024 | 95.84 | -1.12 | -1.16% | 96.75 | 96.9699 | 95.54 | 151,003 |
| Mar 01 2024 | 96.96 | -0.09 | -0.09% | 97.00 | 97.98 | 96.67 | 156,844 |
| Feb 29 2024 | 97.05 | 0.38 | 0.39% | 97.27 | 98.87 | 96.82 | 332,075 |
| Feb 28 2024 | 96.67 | -3.23 | -3.23% | 99.60 | 99.82 | 95.78 | 194,958 |
| Feb 27 2024 | 99.90 | 1.24 | 1.26% | 98.95 | 101.58 | 98.70 | 229,054 |
| Feb 26 2024 | 98.66 | -0.18 | -0.18% | 98.70 | 98.97 | 98.42 | 260,690 |
| Feb 23 2024 | 98.84 | -1.57 | -1.56% | 101.22 | 101.95 | 97.14 | 164,913 |
| Feb 22 2024 | 100.41 | -0.29 | -0.29% | 101.15 | 101.45 | 98.572 | 141,317 |
| Feb 21 2024 | 100.70 | 0.41 | 0.41% | 100.23 | 100.97 | 99.33 | 127,847 |
| Feb 20 2024 | 100.29 | -0.46 | -0.46% | 101.00 | 104.375 | 98.37 | 210,605 |
| Feb 16 2024 | 100.75 | 0.08 | 0.08% | 100.70 | 101.42 | 99.7059 | 128,108 |
| Feb 15 2024 | 100.67 | 2.58 | 2.63% | 98.60 | 100.92 | 98.60 | 145,594 |
| Feb 14 2024 | 98.09 | 1.05 | 1.08% | 97.11 | 98.39 | 97.11 | 154,586 |
| Feb 13 2024 | 97.04 | -0.74 | -0.76% | 97.02 | 97.95 | 96.84 | 96,307 |
| Feb 12 2024 | 97.78 | 0.17 | 0.17% | 98.18 | 98.42 | 96.89 | 89,575 |
