KOF(KOF)
KOF
$112.51—Stale · unknown old
NYSE • Last print unknown ago
$112.51—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $113.00 | $113.00 | $112.16 | $112.51 | 137,058 |
| 9/16/2026 | $111.78 | $113.11 | $111.53 | $112.33 | 122,019 |
| 9/15/2026 | $111.80 | $112.70 | $110.86 | $111.50 | 278,208 |
| 9/14/2026 | $110.21 | $112.49 | $110.08 | $112.01 | 124,100 |
| 9/11/2026 | $111.69 | $111.81 | $109.63 | $110.71 | 88,600 |
| 9/10/2026 | $108.94 | $111.08 | $108.69 | $110.62 | 114,637 |
| 9/9/2026 | $109.14 | $111.48 | $109.10 | $109.16 | 154,700 |
| 9/8/2026 | $112.00 | $112.18 | $109.08 | $109.57 | 127,000 |
| 9/4/2026 | $111.94 | $112.84 | $111.27 | $112.00 | 102,536 |
| 9/3/2026 | $112.56 | $113.88 | $111.88 | $112.51 | 110,345 |
| 9/2/2026 | $111.40 | $112.69 | $111.30 | $112.30 | 141,800 |
| 9/1/2026 | $111.35 | $113.13 | $110.29 | $110.93 | 162,802 |
| 8/31/2026 | $112.88 | $112.88 | $110.80 | $111.16 | 171,000 |
| 8/28/2026 | $113.01 | $113.61 | $112.08 | $112.58 | 103,400 |
| 8/27/2026 | $114.76 | $114.76 | $113.00 | $113.01 | 98,005 |
| 8/26/2026 | $116.81 | $117.09 | $114.24 | $114.81 | 160,500 |
| 8/25/2026 | $115.43 | $117.01 | $113.59 | $116.90 | 146,600 |
| 8/24/2026 | $112.70 | $115.26 | $112.00 | $114.87 | 91,221 |
| 8/21/2026 | $113.74 | $114.17 | $111.51 | $112.19 | 148,600 |
| 8/20/2026 | $113.00 | $114.09 | $112.24 | $113.24 | 105,370 |
| 8/19/2026 | $110.49 | $114.07 | $110.24 | $113.23 | 142,052 |
| 8/18/2026 | $109.12 | $110.15 | $108.88 | $109.59 | 131,800 |
| 8/17/2026 | $108.72 | $109.05 | $107.84 | $108.69 | 117,100 |
| 8/14/2026 | $108.72 | $109.39 | $108.17 | $108.94 | 85,412 |
| 8/13/2026 | $110.62 | $110.78 | $108.80 | $108.84 | 122,306 |
| 8/12/2026 | $109.20 | $110.65 | $109.02 | $109.87 | 152,377 |
| 8/11/2026 | $108.72 | $109.81 | $107.85 | $109.70 | 103,700 |
| 8/10/2026 | $109.73 | $110.13 | $108.68 | $109.02 | 94,100 |
| 8/7/2026 | $110.24 | $111.48 | $110.06 | $110.44 | 121,807 |
| 8/6/2026 | $108.97 | $111.07 | $108.85 | $109.26 | 113,231 |
| 8/5/2026 | $109.44 | $110.85 | $107.40 | $108.28 | 173,136 |
| 8/4/2026 | $108.00 | $108.88 | $107.30 | $108.48 | 112,000 |
| 8/3/2026 | $108.68 | $109.87 | $106.56 | $107.01 | 136,400 |
| 7/31/2026 | $109.00 | $109.68 | $107.42 | $108.27 | 165,500 |
| 7/30/2026 | $107.88 | $109.61 | $107.33 | $109.12 | 214,100 |
| 7/29/2026 | $108.08 | $110.30 | $106.79 | $107.04 | 156,600 |
| 7/28/2026 | $107.94 | $111.38 | $106.69 | $108.73 | 197,300 |
| 7/27/2026 | $102.83 | $109.74 | $102.31 | $108.99 | 285,904 |
| 7/24/2026 | $103.20 | $103.51 | $102.08 | $102.71 | 104,500 |
| 7/23/2026 | $104.37 | $104.83 | $102.30 | $102.48 | 78,316 |
| 7/22/2026 | $104.96 | $106.17 | $104.54 | $105.14 | 80,800 |
| 7/21/2026 | $104.99 | $104.99 | $103.36 | $104.31 | 85,000 |
| 7/20/2026 | $102.63 | $104.57 | $102.63 | $103.78 | 74,400 |
| 7/17/2026 | $102.05 | $103.83 | $102.05 | $103.25 | 150,200 |
| 7/16/2026 | $101.14 | $103.79 | $101.14 | $102.04 | 181,200 |
| 7/15/2026 | $102.92 | $103.87 | $101.01 | $101.80 | 143,300 |
| 7/14/2026 | $104.00 | $104.78 | $102.98 | $103.39 | 113,425 |
| 7/13/2026 | $103.77 | $104.48 | $102.90 | $103.47 | 144,200 |
| 7/10/2026 | $103.18 | $105.08 | $103.18 | $104.21 | 190,600 |
| 7/9/2026 | $104.94 | $105.63 | $102.96 | $103.50 | 279,100 |
| 7/8/2026 | $106.02 | $106.02 | $103.26 | $104.53 | 108,115 |
| 7/7/2026 | $108.93 | $109.29 | $104.92 | $106.02 | 153,604 |
| 7/6/2026 | $107.91 | $108.20 | $107.25 | $108.08 | 129,500 |
| 7/2/2026 | $106.61 | $108.33 | $106.51 | $107.38 | 99,505 |
| 7/1/2026 | $105.58 | $106.65 | $104.99 | $105.80 | 73,441 |
| 6/30/2026 | $107.37 | $107.72 | $105.04 | $106.25 | 143,000 |
| 6/29/2026 | $107.58 | $108.93 | $106.50 | $107.37 | 139,429 |
| 6/26/2026 | $105.94 | $107.52 | $104.82 | $107.09 | 207,540 |
| 6/25/2026 | $105.66 | $106.27 | $104.51 | $105.99 | 120,045 |
| 6/24/2026 | $106.67 | $107.37 | $103.83 | $104.69 | 117,327 |
| 6/23/2026 | $105.66 | $108.91 | $105.50 | $107.00 | 180,249 |
| 6/22/2026 | $109.01 | $109.01 | $105.98 | $106.39 | 159,200 |