Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: KOF  |  DR Exchange: New York Stock Exchange  |  CUSIP: 191241108
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  Apr.16, 2014 112.63 108.01 111.88 108,215 12,107,094
  Apr.15, 2014 109.24 105.99 108.09 119,696 12,937,941
  Apr.14, 2014 109.64 107.41 109.22 48,541 5,301,648
  Apr.11, 2014 108.29 106.29 107.65 52,987 5,704,051
  Apr.10, 2014 109.51 107.00 108.59 76,655 8,323,966
  Apr.09, 2014 108.00 105.29 107.65 72,776 7,834,336
  Apr.08, 2014 107.07 103.74 106.52 71,380 7,603,398
  Apr.07, 2014 103.54 101.63 103.54 82,569 8,549,194
  Apr.04, 2014 104.08 100.97 101.66 98,545 10,018,085
  Apr.03, 2014 105.78 101.26 102.44 109,439 11,210,931
  Apr.02, 2014 105.61 104.04 105.41 94,772 9,989,917
  Apr.01, 2014 105.42 104.19 104.49 66,811 6,981,081
  Mar.31, 2014 105.78 103.38 105.52 102,187 10,782,772
  Mar.28, 2014 105.32 102.56 104.92 75,512 7,922,719
  Mar.27, 2014 103.31 101.13 102.72 83,090 8,535,005
  Mar.26, 2014 102.79 100.94 101.50 46,475 4,717,213
  Mar.25, 2014 102.00 99.77 101.94 52,373 5,338,904
  Mar.24, 2014 101.63 98.30 99.66 91,497 9,118,591
  Mar.21, 2014 101.92 99.60 100.49 147,964 14,868,902
  Mar.20, 2014 100.23 96.49 99.53 122,486 12,191,032
  Mar.19, 2014 99.91 96.84 97.24 112,654 10,954,475
  Mar.18, 2014 99.32 95.56 98.54 164,217 16,181,943
  Mar.17, 2014 95.78 94.85 95.64 39,472 3,775,102
  Mar.14, 2014 95.21 92.64 94.66 80,389 7,609,623
  Mar.13, 2014 95.62 93.15 93.67 100,007 9,367,656
  Mar.12, 2014 97.82 94.42 94.84 104,462 9,907,176
  Mar.11, 2014 97.62 95.75 97.12 56,600 5,496,992
  Mar.10, 2014 96.26 93.39 95.87 118,312 11,342,571
  Mar.07, 2014 100.31 95.56 95.75 139,452 13,352,529
  Mar.06, 2014 101.74 96.01 100.38 197,256 19,800,557
  Mar.05, 2014 97.88 96.15 97.39 141,700 13,800,163
  Mar.04, 2014 98.33 95.37 96.97 133,699 12,964,792
  Mar.03, 2014 96.40 94.65 96.10 98,218 9,438,750
  Feb.28, 2014 97.68 95.20 96.97 106,271 10,305,099
  Feb.27, 2014 97.29 93.11 97.12 167,256 16,243,903
  Feb.26, 2014 98.48 93.40 93.49 207,880 19,434,701
  Feb.25, 2014 102.85 98.00 98.99 117,775 11,658,547
  Feb.24, 2014 105.28 101.96 102.42 84,733 8,678,354
  Feb.21, 2014 107.16 104.75 105.17 44,235 4,652,195
  Feb.20, 2014 107.44 104.74 106.49 99,185 10,562,211
  Feb.19, 2014 109.29 104.49 105.25 138,294 14,555,444
  Feb.18, 2014 109.72 106.68 108.91 141,278 15,386,587
  Feb.14, 2014 107.43 104.53 106.95 61,624 6,590,687
  Feb.13, 2014 106.03 103.02 105.72 94,004 9,938,103
  Feb.12, 2014 104.63 102.85 103.33 46,339 4,788,209
  Feb.11, 2014 103.83 101.57 103.49 71,482 7,397,672
  Feb.10, 2014 102.87 101.75 101.97 36,678 3,740,056
  Feb.07, 2014 104.56 101.61 102.93 64,263 6,614,591
  Feb.06, 2014 105.21 102.35 102.81 64,934 6,675,865
  Feb.05, 2014 104.03 101.51 102.32 87,701 8,973,566
  Feb.04, 2014 104.91 103.62 103.89 45,380 4,714,528
  Feb.03, 2014 106.97 103.46 103.50 32,415 3,354,953
  Jan.31, 2014 107.00 104.16 106.24 107,036 11,371,505
  Jan.30, 2014 107.68 104.25 106.85 113,548 12,132,604
  Jan.29, 2014 104.32 102.30 103.28 73,322 7,572,696
  Jan.28, 2014 105.63 103.63 104.70 119,074 12,467,048
  Jan.27, 2014 106.99 102.19 103.08 142,767 14,716,422
  Jan.24, 2014 108.22 104.31 106.24 157,813 16,766,053
  Jan.23, 2014 109.67 107.38 109.31 114,036 12,465,275
  Jan.22, 2014 110.46 108.43 109.97 74,344 8,175,610
  Jan.21, 2014 112.52 108.85 110.07 81,699 8,992,609
  Jan.17, 2014 111.16 109.85 110.66 88,123 9,751,691
  Jan.16, 2014 113.00 110.90 110.98 68,218 7,570,834
  Jan.15, 2014 115.25 111.57 112.31 89,750 10,079,823
  Jan.14, 2014 117.82 114.68 115.39 95,124 10,976,358
  Jan.13, 2014 118.64 116.65 117.19 29,290 3,432,495
  Jan.10, 2014 119.19 117.59 118.35 99,440 11,768,724
  Jan.09, 2014 117.85 115.39 117.09 87,416 10,235,539
  Jan.08, 2014 120.12 116.29 117.27 93,450 10,958,882
  Jan.07, 2014 120.74 116.69 120.27 91,919 11,055,098
  Jan.06, 2014 119.72 116.13 116.49 47,273 5,506,832
  Jan.03, 2014 119.83 118.26 119.10 24,602 2,930,098
  Jan.02, 2014 121.31 118.11 118.57 27,635 3,276,682
  Dec.31, 2013 122.60 120.30 121.77 18,161 2,211,465
  Dec.30, 2013 123.09 121.60 122.15 47,218 5,767,679
  Dec.27, 2013 121.54 119.63 121.33 68,477 8,308,314
  Dec.26, 2013 121.89 120.54 120.72 120,057 14,493,281
  Dec.24, 2013 122.15 121.33 121.72 26,247 3,194,785
  Dec.23, 2013 122.62 120.83 122.35 40,719 4,981,970
  Dec.20, 2013 123.05 120.77 121.34 126,152 15,307,284
  Dec.19, 2013 121.15 118.99 120.85 94,917 11,470,719
  Dec.18, 2013 121.96 115.14 120.80 142,624 17,228,979
  Dec.17, 2013 120.42 117.57 118.72 119,817 14,224,674
  Dec.16, 2013 121.77 119.33 119.91 61,536 7,378,782
  Dec.13, 2013 121.75 118.87 119.49 116,381 13,906,366
  Dec.12, 2013 121.86 118.06 119.71 30,340 3,632,001
  Dec.11, 2013 122.82 120.55 121.38 109,424 13,281,885
  Dec.10, 2013 121.50 119.71 121.30 74,602 9,049,223
  Dec.09, 2013 120.89 118.30 120.17 45,173 5,428,439
  Dec.06, 2013 121.11 117.77 117.80 71,098 8,375,344
  Dec.05, 2013 118.79 116.76 117.83 55,521 6,542,039
  Dec.04, 2013 118.03 115.66 117.26 82,587 9,684,152
  Dec.03, 2013 118.50 115.08 117.73 62,612 7,371,311
  Dec.02, 2013 120.51 117.78 117.84 73,648 8,678,680
  Nov.29, 2013 121.87 116.77 121.15 98,703 11,957,868
  Nov.27, 2013 117.05 112.65 116.66 114,184 13,320,705
  Nov.26, 2013 113.94 110.39 113.57 94,169 10,694,773
  Nov.25, 2013 113.55 112.29 112.81 72,327 8,159,209
  Nov.22, 2013 113.51 111.85 112.72 85,355 9,621,216
  Nov.21, 2013 114.90 111.90 112.97 119,410 13,489,748
  Nov.20, 2013 115.82 110.94 114.71 196,543 22,545,448
  Nov.19, 2013 116.51 109.50 113.36 120,535 13,663,848
  Nov.18, 2013 117.08 115.66 115.88 60,851 7,051,414
  Nov.15, 2013 116.99 114.62 116.21 91,589 10,643,558
  Nov.14, 2013 115.61 113.64 114.47 48,443 5,545,270
  Nov.13, 2013 114.96 113.03 113.61 56,130 6,376,929
  Nov.12, 2013 114.22 111.15 114.17 100,190 11,438,692
  Nov.11, 2013 112.55 110.27 111.66 74,426 8,310,407
  Nov.08, 2013 113.39 110.51 112.62 105,801 11,915,309
  Nov.07, 2013 116.46 113.11 113.72 86,482 9,834,733
  Nov.06, 2013 117.67 114.48 115.20 69,925 8,055,360
  Nov.05, 2013 119.24 114.53 115.39 102,518 11,829,552
  Nov.04, 2013 121.57 120.03 120.78 37,583 4,539,275
  Nov.01, 2013 122.05 119.56 120.78 41,762 5,044,014
  Oct.31, 2013 124.28 121.39 121.54 64,360 7,822,314
  Oct.30, 2013 125.28 122.53 125.09 100,601 12,584,179
  Oct.29, 2013 123.24 121.09 121.64 52,554 6,392,669
  Oct.28, 2013 123.19 120.73 122.61 67,335 8,255,944
  Oct.25, 2013 123.44 120.02 122.55 104,872 12,852,064
  Oct.24, 2013 125.15 122.00 122.82 46,926 5,763,451
  Oct.23, 2013 128.24 123.72 125.36 61,566 7,717,914
  Oct.22, 2013 128.91 123.25 128.27 75,001 9,620,378
  Oct.21, 2013 123.55 121.55 122.38 48,110 5,887,702
  Oct.18, 2013 124.51 122.63 122.80 26,079 3,202,501
  Oct.17, 2013 125.99 124.12 124.50 35,205 4,383,023
  Oct.16, 2013 127.85 122.65 124.97 73,494 9,184,545
  Oct.15, 2013 127.80 123.99 124.75 91,959 11,471,885
  Oct.14, 2013 127.74 124.51 126.61 29,937 3,790,324
  Oct.11, 2013 128.25 124.20 127.74 45,580 5,822,389
  Oct.10, 2013 126.31 123.33 124.73 38,235 4,769,052
  Oct.09, 2013 125.56 122.32 122.83 48,006 5,896,577
  Oct.08, 2013 125.80 122.12 123.47 38,320 4,731,370
  Oct.07, 2013 126.32 119.71 125.28 31,823 3,986,785
  Oct.04, 2013 128.71 126.18 126.91 37,184 4,719,021
  Oct.03, 2013 129.07 125.74 126.22 27,016 3,409,960
  Oct.02, 2013 129.72 127.03 128.83 39,073 5,033,775
  Oct.01, 2013 130.18 125.65 129.55 62,148 8,051,273
  Sep.30, 2013 128.65 125.36 125.98 149,092 18,782,610
  Sep.27, 2013 132.73 128.91 129.17 49,912 6,447,133
  Sep.26, 2013 135.69 132.64 133.08 54,476 7,249,666
  Sep.25, 2013 134.64 131.85 133.72 54,696 7,313,949
  Sep.24, 2013 135.60 133.79 134.09 43,020 5,768,552
  Sep.23, 2013 136.26 134.58 135.49 68,224 9,243,670
  Sep.20, 2013 140.39 135.69 136.24 59,890 8,159,414
  Sep.19, 2013 140.99 138.85 140.46 82,696 11,615,480
  Sep.18, 2013 140.00 133.23 139.58 92,888 12,965,307
  Sep.17, 2013 135.44 132.70 134.69 57,497 7,744,271
  Sep.16, 2013 136.14 134.39 135.29 67,922 9,189,167
  Sep.13, 2013 133.95 132.34 133.73 79,909 10,686,231
  Sep.12, 2013 133.80 131.73 132.87 48,230 6,408,320
  Sep.11, 2013 134.25 130.17 134.18 152,301 20,435,748
  Sep.10, 2013 130.96 128.68 130.52 143,682 18,753,375
  Sep.09, 2013 130.57 124.13 129.12 142,696 18,424,908
  Sep.06, 2013 131.13 125.19 128.44 117,332 15,070,122
  Sep.05, 2013 125.50 121.68 124.69 105,108 13,105,917
  Sep.04, 2013 124.47 122.42 122.95 106,288 13,068,110
  Sep.03, 2013 123.42 120.65 122.50 181,759 22,265,478
  Aug.30, 2013 127.26 117.49 120.02 278,693 33,448,734
  Aug.29, 2013 126.25 122.85 124.23 86,831 10,787,015
  Aug.28, 2013 130.40 125.73 126.00 65,813 8,292,438
  Aug.27, 2013 130.94 127.75 130.07 73,511 9,561,576
  Aug.26, 2013 134.90 128.89 131.30 96,738 12,701,699
  Aug.23, 2013 135.35 132.94 134.75 60,420 8,141,595
  Aug.22, 2013 136.55 131.30 135.11 71,641 9,679,416
  Aug.21, 2013 139.34 136.20 136.41 69,942 9,540,788
  Aug.20, 2013 143.07 139.04 139.88 44,652 6,245,922
  Aug.19, 2013 143.64 138.98 141.13 46,524 6,565,932
  Aug.16, 2013 141.40 139.00 139.90 23,421 3,276,598
  Aug.15, 2013 143.25 140.10 141.26 28,362 4,006,416
  Aug.14, 2013 145.91 142.38 143.43 52,520 7,532,944
  Aug.13, 2013 146.94 141.85 143.09 50,174 7,179,398
  Aug.12, 2013 148.13 144.79 145.90 54,645 7,972,706
  Aug.09, 2013 149.11 146.98 147.61 38,606 5,698,632
  Aug.08, 2013 149.04 146.28 148.17 63,976 9,479,324
  Aug.07, 2013 147.96 145.42 146.54 69,348 10,162,256
  Aug.06, 2013 149.66 146.38 147.36 61,501 9,062,787
  Aug.05, 2013 149.58 146.82 149.00 74,381 11,082,769
  Aug.02, 2013 148.89 143.90 146.83 62,166 9,127,834
  Aug.01, 2013 144.65 141.88 144.12 34,164 4,923,716
  Jul.31, 2013 142.34 138.69 141.20 85,323 12,047,608
  Jul.30, 2013 141.63 138.00 138.77 71,543 9,928,022
  Jul.29, 2013 144.47 139.65 140.15 61,086 8,561,203
  Jul.26, 2013 145.49 142.28 144.99 71,870 10,420,431
  Jul.25, 2013 144.59 140.02 143.77 98,386 14,144,955
  Jul.24, 2013 143.99 139.15 141.03 133,266 18,794,504
  Jul.23, 2013 143.38 136.65 143.07 96,249 13,770,344
  Jul.22, 2013 138.31 135.90 137.29 67,318 9,242,088
  Jul.19, 2013 139.92 136.20 137.00 63,640 8,718,680
  Jul.18, 2013 141.08 138.99 140.57 53,151 7,471,436
  Jul.17, 2013 140.91 137.85 140.15 105,137 14,734,951
  Jul.16, 2013 140.78 136.77 138.59 88,297 12,237,081
  Jul.15, 2013 142.75 139.75 140.46 61,566 8,647,560
  Jul.12, 2013 143.10 140.00 141.40 49,433 6,989,826
  Jul.11, 2013 142.17 138.33 141.95 96,870 13,750,697
  Jul.10, 2013 140.32 136.84 137.61 68,724 9,457,110
  Jul.09, 2013 143.25 139.35 139.59 41,953 5,856,219
  Jul.08, 2013 142.27 139.84 140.97 69,433 9,787,970
  Jul.05, 2013 143.26 137.36 138.50 70,928 9,823,528
  Jul.03, 2013 142.25 138.33 141.29 62,877 8,883,891
  Jul.02, 2013 142.63 138.60 140.36 91,808 12,886,171
  Jul.01, 2013 142.73 139.09 141.71 115,860 16,418,521
  Jun.28, 2013 141.49 133.57 140.29 174,930 24,540,930
  Jun.27, 2013 137.11 133.29 135.88 153,432 20,848,340
  Jun.26, 2013 133.47 129.43 132.18 94,640 12,509,515
  Jun.25, 2013 131.17 127.65 128.71 85,536 11,009,339
  Jun.24, 2013 130.22 124.50 129.26 114,648 14,819,400
  Jun.21, 2013 134.16 126.93 128.10 215,605 27,619,001
  Jun.20, 2013 137.60 131.39 133.45 156,478 20,881,989
  Jun.19, 2013 143.54 137.75 137.84 76,348 10,523,808
  Jun.18, 2013 143.75 141.34 141.82 45,506 6,453,661
  Jun.17, 2013 146.22 142.95 143.07 51,015 7,298,716
  Jun.14, 2013 146.63 142.61 144.75 52,230 7,560,293
  Jun.13, 2013 145.21 142.20 145.02 109,712 15,910,434
  Jun.12, 2013 145.83 141.51 142.00 112,719 16,006,098
  Jun.11, 2013 146.31 141.90 144.36 82,782 11,950,410
  Jun.10, 2013 146.07 143.53 145.09 58,603 8,502,709
  Jun.07, 2013 147.31 141.35 144.82 134,986 19,548,673
  Jun.06, 2013 144.20 138.27 144.20 116,852 16,850,058
  Jun.05, 2013 144.91 140.03 140.07 101,370 14,198,896
  Jun.04, 2013 146.49 143.85 144.99 31,058 4,503,099
  Jun.03, 2013 146.40 143.01 145.23 87,094 12,648,662
  May.31, 2013 146.39 143.69 146.34 117,054 17,129,682
  May.30, 2013 147.92 146.00 146.63 54,093 7,931,657
  May.29, 2013 150.71 146.65 147.26 93,959 13,836,402
  May.28, 2013 153.90 149.35 151.73 100,538 15,254,631
  May.24, 2013 154.29 149.48 151.23 89,701 13,565,482
  May.23, 2013 154.98 149.68 154.32 84,630 13,060,102
  May.22, 2013 156.02 150.07 150.93 126,047 19,024,274
  May.21, 2013 156.59 151.84 153.34 89,017 13,649,867
  May.20, 2013 158.52 155.49 156.57 71,460 11,188,492
  May.17, 2013 160.18 157.01 157.56 61,667 9,716,253
  May.16, 2013 163.67 157.68 158.63 89,008 14,119,339
  May.15, 2013 165.24 159.38 163.59 105,375 17,238,296
  May.14, 2013 161.98 159.40 159.99 115,995 18,558,040
  May.13, 2013 160.27 154.10 160.26 172,913 27,711,037
  May.10, 2013 161.64 157.95 159.62 62,783 10,021,422
  May.09, 2013 162.86 160.52 160.79 69,095 11,109,785
  May.08, 2013 164.01 160.56 161.52 111,921 18,077,480
  May.07, 2013 166.05 161.25 163.90 159,643 26,165,488
  May.06, 2013 166.68 160.67 160.97 111,968 18,023,489
  May.03, 2013 168.20 163.79 166.77 68,662 11,450,762
  May.02, 2013 164.56 157.89 163.34 74,618 12,188,104
  May.01, 2013 161.90 159.58 159.58 15,524 2,477,320
  Apr.30, 2013 161.98 158.71 161.37 108,040 17,434,415
  Apr.29, 2013 163.65 160.38 161.13 63,204 10,184,061
  Apr.26, 2013 163.01 159.01 162.30 114,135 18,524,111
  Apr.25, 2013 167.81 160.75 162.18 219,354 35,574,832
  Apr.24, 2013 179.05 165.73 166.58 215,436 35,887,329
  Apr.23, 2013 181.35 177.34 178.66 105,072 18,772,164
  Apr.22, 2013 179.95 177.45 178.17 93,456 16,651,056
  Apr.19, 2013 178.54 176.05 177.60 54,026 9,595,018
  Apr.18, 2013 176.85 174.00 175.93 83,237 14,643,885
Data Provided by Interactive Data Corp.

© 2014 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.