BMV · KO · stock

The Coca-Cola Company (KO) stock price history

Every BMV trading session of The Coca-Cola Company from May 29, 2003 to Sep 28, 2026: 5,895 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KO data, free keyYear by year table

KO adjusted close, 2003 to 2026

KOThe Coca-Cola Company
MX$1,560+29.4% over one year
20052010201520202025
MX$1,560
All time high, 2026
MX$1,582
52 week high, MX$1,198 low
5,895
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

KO key facts

  • The Coca-Cola Company (KO) closed at MX$1,560 on Sep 28, 2026 on BMV.
  • KO's all time high close is MX$1,560, set on Sep 28, 2026; its all time low close is MX$203.92 on Jan 18, 2006.
  • KO's 52 week range is MX$1,198 to MX$1,582.
  • KO returned +29.4% over the year to Sep 28, 2026 and +46.4% over five years.
  • Over ten years KO returned +95%, +6.9% a year compounded.
  • KO's deepest drawdown was -29.2% from Apr 28, 2022 to Oct 12, 2023.
  • DataCedar holds 5,895 daily sessions of KO history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KO price chart, 2003 to 2026

KO adjusted close, May 29, 2003 to Sep 28, 2026MX$205.35MX$656.90MX$1,108MX$1,56020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.2%
3 months+9.1%
6 months+15.2%
Year to date+23.9%
1 year+29.4%
3 years+59.1%
5 years+46.4%
10 years+94.7%
Since May 29, 2003+608.5%
Compound annual growth, 23.3 years+8.8%

KO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$1,560 on Sep 28, 2026
All time low close
MX$203.92 on Jan 18, 2006
52 week high
MX$1,582 on Jul 29, 2026
52 week low
MX$1,198 on Sep 29, 2025
Deepest drawdown
-29.2% from Apr 28, 2022 to Oct 12, 2023, recovered Aug 21, 2024
Best single session
+16.0% on Sep 29, 2005
Worst single session
-14.8% on Oct 10, 2008
Volatility, 1 year annualised
20.5%
Sessions closing higher, 1 year
47%
Growth of 1 since 2003
7.1×
Best calendar year
2024, +30%
Worst calendar year
2023, -19%

KO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1,259MX$1,582MX$1,209MX$1,560+23.9%566.3K185
2025MX$1,293MX$1,498MX$1,198MX$1,259-2.7%1.1M251
2024MX$995.77MX$1,455MX$963.37MX$1,293+30.0%1.9M251
2023MX$1,234MX$1,234MX$935.60MX$994.27-19.3%714.6K251
2022MX$1,201MX$1,379MX$1,070MX$1,233+2.5%1.1M252
2021MX$1,051MX$1,231MX$939.35MX$1,202+11.4%2.9M253
2020MX$1,029MX$1,173MX$915.69MX$1,079+4.9%2.1M252
2019MX$903.22MX$1,100MX$841.15MX$1,029+8.5%943.2K251
2018MX$848.20MX$1,013MX$774.49MX$948.47+11.8%819.9K251
2017MX$851.35MX$895.96MX$770.60MX$848.20-0.4%531.1K251
2016MX$715.55MX$857.07MX$715.55MX$851.35+19.0%486.4K252
2015MX$623.24MX$731.27MX$588.86MX$715.55+14.8%251.1K251
2014MX$525.48MX$623.24MX$480.56MX$623.24+19.6%866.2K251
2013MX$463.49MX$547.19MX$453.13MX$521.17+14.4%618.9K249
2012MX$465.35MX$526.80MX$420.61MX$455.48-2.1%611.7K248
2011MX$390.18MX$465.35MX$364.89MX$465.35+17.4%667.3K252
2010MX$357.75MX$396.33MX$313.79MX$396.33+8.2%331.7K249
2009MX$290.49MX$366.26MX$271.18MX$366.26+26.1%478.7K252
2008MX$319.37MX$341.77MX$244.18MX$290.49-11.9%315K253
2007MX$250.23MX$332.45MX$245.18MX$329.56+29.4%462.8K253
2006MX$206.43MX$258.85MX$201.41MX$254.72+23.4%893.7K260
2005MX$224.39MX$257.49MX$206.43MX$206.43-7.9%775.7K260
2004MX$243.47MX$285.94MX$210.87MX$224.15-7.9%784.1K262
2003MX$219.22MX$244.72MX$211.16MX$243.47n/a230.9K155

KO monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,560+3.3%
August 2026MX$1,510+0.0%
July 2026MX$1,509+5.9%
June 2026MX$1,426+4.1%
May 2026MX$1,369-0.4%
April 2026MX$1,374+0.5%
March 2026MX$1,368-2.3%
February 2026MX$1,400+7.4%
January 2026MX$1,304+3.6%
December 2025MX$1,259-5.9%
November 2025MX$1,337+4.5%
October 2025MX$1,279+5.4%

About the KO data

Daily bars. 5,895 sessions from May 29, 2003 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • KKRC KKR & Co. Inc.
  • KLAC KLA Corporation
  • KMB Kimberly-Clark Corporation
  • KMI Kinder Morgan, Inc.
  • KOFUBL Coca-Cola FEMSA, S.A.B. de C.V.
  • KPNN Koninklijke KPN N.V.
  • KUOA Kuo, S.A.B. de C.V.
  • KUOB Kuo, S.A.B. de C.V.

Common questions

KO share price history

Start with any symbol.

Start free