The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29,920.00 | 30,380.00 | 29,900.00 | 30,300.00 | 30,300.00 | 46,280 |
| 2026-10-15 | 30,000.00 | 30,500.00 | 29,640.00 | 29,700.00 | 29,700.00 | 102,965 |
| 2026-10-14 | 29,140.00 | 29,740.00 | 29,140.00 | 29,640.00 | 29,640.00 | 69,533 |
| 2026-10-13 | 28,980.00 | 29,300.00 | 28,720.00 | 29,000.00 | 29,000.00 | 91,094 |
| 2026-10-09 | 28,300.00 | 28,580.00 | 28,100.00 | 28,500.00 | 28,500.00 | 45,251 |
| 2026-10-08 | 27,700.00 | 28,380.00 | 27,700.00 | 28,340.00 | 28,340.00 | 52,301 |
| 2026-10-07 | 27,700.00 | 28,100.00 | 27,620.00 | 27,680.00 | 27,680.00 | 34,954 |
| 2026-10-06 | 27,800.00 | 28,080.00 | 27,620.00 | 27,800.00 | 27,800.00 | 55,984 |
| 2026-10-05 | 27,820.00 | 27,860.00 | 27,400.00 | 27,740.00 | 27,740.00 | 44,501 |
| 2026-10-02 | 28,000.00 | 28,080.00 | 27,660.00 | 27,880.00 | 27,880.00 | 59,983 |
| 2026-10-01 | 28,200.00 | 28,200.00 | 27,760.00 | 27,980.00 | 27,980.00 | 26,299 |
| 2026-09-30 | 28,080.00 | 28,320.00 | 27,760.00 | 27,820.00 | 27,820.00 | 31,876 |
| 2026-09-29 | 28,240.00 | 28,260.00 | 28,000.00 | 28,080.00 | 28,080.00 | 55,275 |
| 2026-09-28 | 28,560.00 | 28,560.00 | 28,120.00 | 28,200.00 | 28,200.00 | 33,159 |
| 2026-09-25 | 28,560.00 | 28,640.00 | 28,340.00 | 28,500.00 | 28,500.00 | 24,397 |
| 2026-09-24 | 28,660.00 | 28,740.00 | 28,420.00 | 28,560.00 | 28,560.00 | 33,259 |
| 2026-09-23 | 28,500.00 | 28,500.00 | 28,100.00 | 28,340.00 | 28,340.00 | 49,472 |
| 2026-09-22 | 28,020.00 | 28,480.00 | 27,920.00 | 28,440.00 | 28,440.00 | 29,322 |
| 2026-09-21 | 28,240.00 | 28,280.00 | 27,800.00 | 27,940.00 | 27,940.00 | 47,486 |
| 2026-09-18 | 27,900.00 | 28,260.00 | 27,900.00 | 28,200.00 | 28,200.00 | 27,674 |
| 2026-09-17 | 28,100.00 | 28,220.00 | 27,960.00 | 28,080.00 | 28,080.00 | 29,870 |
| 2026-09-16 | 28,360.00 | 28,360.00 | 28,040.00 | 28,140.00 | 28,140.00 | 51,287 |
| 2026-09-15 | 28,280.00 | 28,420.00 | 28,000.00 | 28,300.00 | 28,300.00 | 44,376 |
| 2026-09-14 | 28,620.00 | 28,920.00 | 28,360.00 | 28,540.00 | 28,539.89 | 49,909 |
| 2026-09-11 | 28,340.00 | 28,360.00 | 28,060.00 | 28,280.00 | 28,279.89 | 30,338 |
| 2026-09-10 | 28,000.00 | 28,460.00 | 28,000.00 | 28,160.00 | 28,159.90 | 40,878 |
| 2026-09-09 | 28,160.00 | 28,160.00 | 27,860.00 | 27,940.00 | 27,939.90 | 44,158 |
| 2026-09-08 | 28,200.00 | 28,400.00 | 27,860.00 | 28,220.00 | 28,220.00 | 63,505 |
| 2026-09-07 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 16,571 |
| 2026-09-04 | 28,280.00 | 28,320.00 | 27,860.00 | 27,900.00 | 27,900.00 | 39,096 |
| 2026-09-03 | 28,060.00 | 28,400.00 | 28,020.00 | 28,320.00 | 28,320.00 | 36,477 |
| 2026-09-02 | 28,200.00 | 28,400.00 | 27,900.00 | 28,220.00 | 28,220.00 | 86,715 |
| 2026-09-01 | 28,800.00 | 28,800.00 | 27,980.00 | 28,000.00 | 28,000.00 | 41,008 |
| 2026-08-31 | 28,820.00 | 28,840.00 | 28,320.00 | 28,360.00 | 28,360.00 | 57,709 |
| 2026-08-28 | 28,700.00 | 28,960.00 | 28,500.00 | 28,820.00 | 28,820.00 | 53,299 |
| 2026-08-27 | 28,820.00 | 28,880.00 | 28,440.00 | 28,620.00 | 28,620.00 | 57,717 |
| 2026-08-26 | 29,600.00 | 29,600.00 | 28,940.00 | 29,020.00 | 29,020.00 | 63,358 |
| 2026-08-25 | 29,400.00 | 29,500.00 | 29,180.00 | 29,380.00 | 29,380.00 | 45,239 |
| 2026-08-24 | 29,160.00 | 29,600.00 | 29,160.00 | 29,400.00 | 29,400.00 | 69,499 |
| 2026-08-21 | 28,660.00 | 29,100.00 | 28,540.00 | 28,940.00 | 28,940.00 | 83,638 |
| 2026-08-20 | 28,460.00 | 29,080.00 | 28,220.00 | 28,820.00 | 28,820.00 | 63,078 |
| 2026-08-19 | 28,120.00 | 28,700.00 | 27,940.00 | 28,540.00 | 28,540.00 | 51,720 |
| 2026-08-18 | 27,660.00 | 28,140.00 | 27,660.00 | 28,040.00 | 28,040.00 | 61,942 |
| 2026-08-17 | 27,580.00 | 27,580.00 | 27,580.00 | 27,580.00 | 27,580.00 | 0 |
| 2026-08-14 | 27,740.00 | 27,840.00 | 27,500.00 | 27,580.00 | 27,580.00 | 40,404 |
| 2026-08-13 | 27,600.00 | 27,860.00 | 27,540.00 | 27,700.00 | 27,700.00 | 47,669 |
| 2026-08-12 | 27,400.00 | 27,740.00 | 27,100.00 | 27,560.00 | 27,560.00 | 48,473 |
| 2026-08-11 | 27,500.00 | 27,540.00 | 27,180.00 | 27,440.00 | 27,440.00 | 60,077 |
| 2026-08-10 | 27,600.00 | 27,720.00 | 27,300.00 | 27,460.00 | 27,460.00 | 86,309 |
| 2026-08-07 | 27,400.00 | 27,580.00 | 27,180.00 | 27,520.00 | 27,520.00 | 49,572 |
| 2026-08-06 | 27,740.00 | 27,780.00 | 27,220.00 | 27,320.00 | 27,320.00 | 45,218 |
| 2026-08-05 | 27,340.00 | 27,500.00 | 27,160.00 | 27,400.00 | 27,400.00 | 43,826 |
| 2026-08-04 | 27,360.00 | 27,360.00 | 26,920.00 | 27,340.00 | 27,340.00 | 63,554 |
| 2026-08-03 | 27,640.00 | 27,880.00 | 27,340.00 | 27,460.00 | 27,460.00 | 38,345 |
| 2026-07-31 | 27,640.00 | 27,740.00 | 27,220.00 | 27,600.00 | 27,600.00 | 52,299 |
| 2026-07-30 | 27,880.00 | 27,880.00 | 27,460.00 | 27,640.00 | 27,640.00 | 59,360 |
| 2026-07-29 | 28,220.00 | 29,000.00 | 28,100.00 | 28,300.00 | 28,300.00 | 82,344 |
| 2026-07-28 | 27,320.00 | 28,880.00 | 27,320.00 | 28,180.00 | 28,180.00 | 225,004 |
| 2026-07-27 | 26,400.00 | 26,920.00 | 26,340.00 | 26,840.00 | 26,840.00 | 63,197 |
| 2026-07-24 | 25,900.00 | 26,360.00 | 25,720.00 | 26,300.00 | 26,300.00 | 66,629 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 160.8550 ARS |
| 2026-06-12 | 160.8550 ARS |
| 2026-03-13 | 160.8550 ARS |
| 2025-12-01 | 154.7850 ARS |
| 2025-09-15 | 154.7850 ARS |
| 2025-06-13 | 154.7850 ARS |
| 2025-03-14 | 154.7850 ARS |
| 2024-11-29 | 147.1975 ARS |
| 2024-09-13 | 147.1975 ARS |
| 2024-06-14 | 147.1975 ARS |
| 2024-03-14 | 147.1975 ARS |
| 2023-11-30 | 139.6100 ARS |
| 2023-09-14 | 139.6100 ARS |
| 2023-06-15 | 139.6100 ARS |
| 2023-03-16 | 139.6100 ARS |
| 2022-11-30 | 133.5400 ARS |
| 2022-09-15 | 133.5400 ARS |
| 2022-06-14 | 133.5400 ARS |
| 2022-03-14 | 133.5400 ARS |
| 2021-11-30 | 127.4700 ARS |
| 2021-09-14 | 127.4700 ARS |
| 2021-06-14 | 127.4700 ARS |
| 2020-09-14 | 124.4350 ARS |
| 2020-06-12 | 124.4350 ARS |
| 2020-03-13 | 124.4350 ARS |
| 2019-11-29 | 121.4000 ARS |
| 2019-09-13 | 121.4000 ARS |
| 2019-06-13 | 121.4000 ARS |
| 2019-03-14 | 121.4000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.