The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 18,025.00 | 18,100.00 | 17,875.00 | 17,900.00 | 17,900.00 | 120,648 |
| 2024-08-20 | 17,775.00 | 17,950.00 | 17,650.00 | 17,875.00 | 17,875.00 | 191,384 |
| 2024-08-19 | 17,975.00 | 18,050.00 | 17,675.00 | 17,750.00 | 17,750.00 | 135,234 |
| 2024-08-16 | 17,550.00 | 17,950.00 | 17,500.00 | 17,875.00 | 17,875.00 | 145,874 |
| 2024-08-15 | 17,450.00 | 17,575.00 | 17,000.00 | 17,525.00 | 17,525.00 | 205,338 |
| 2024-08-14 | 17,450.00 | 17,500.00 | 17,250.00 | 17,400.00 | 17,400.00 | 97,039 |
| 2024-08-13 | 17,600.00 | 17,600.00 | 17,300.00 | 17,350.00 | 17,350.00 | 158,620 |
| 2024-08-12 | 17,825.00 | 17,825.00 | 17,400.00 | 17,475.00 | 17,475.00 | 157,587 |
| 2024-08-09 | 18,025.00 | 18,175.00 | 17,700.00 | 17,825.00 | 17,825.00 | 98,238 |
| 2024-08-08 | 18,400.00 | 18,400.00 | 17,950.00 | 18,025.00 | 18,025.00 | 133,494 |
| 2024-08-07 | 18,250.00 | 18,375.00 | 18,100.00 | 18,175.00 | 18,175.00 | 163,624 |
| 2024-08-06 | 18,250.00 | 18,450.00 | 18,150.00 | 18,250.00 | 18,250.00 | 240,225 |
| 2024-08-05 | 18,500.00 | 18,725.00 | 18,000.00 | 18,225.00 | 18,225.00 | 190,691 |
| 2024-08-02 | 17,825.00 | 18,400.00 | 17,775.00 | 18,325.00 | 18,325.00 | 214,165 |
| 2024-08-01 | 17,150.00 | 17,875.00 | 17,150.00 | 17,700.00 | 17,700.00 | 148,485 |
| 2024-07-31 | 16,950.00 | 17,225.00 | 16,250.00 | 17,150.00 | 17,150.00 | 7,155 |
| 2024-07-30 | 17,350.00 | 17,375.00 | 17,050.00 | 17,125.00 | 17,125.00 | 121,848 |
| 2024-07-29 | 17,650.00 | 17,675.00 | 17,200.00 | 17,300.00 | 17,300.00 | 83,758 |
| 2024-07-26 | 17,600.00 | 17,775.00 | 17,500.00 | 17,675.00 | 17,675.00 | 123,051 |
| 2024-07-25 | 17,800.00 | 17,975.00 | 17,425.00 | 17,575.00 | 17,575.00 | 82,556 |
| 2024-07-24 | 17,375.00 | 17,650.00 | 17,300.00 | 17,575.00 | 17,575.00 | 101,637 |
| 2024-07-23 | 17,350.00 | 17,575.00 | 17,325.00 | 17,375.00 | 17,375.00 | 67,648 |
| 2024-07-22 | 17,300.00 | 17,400.00 | 17,100.00 | 17,225.00 | 17,225.00 | 99,281 |
| 2024-07-19 | 17,200.00 | 17,450.00 | 17,125.00 | 17,350.00 | 17,350.00 | 117,506 |
| 2024-07-18 | 17,325.00 | 17,450.00 | 17,100.00 | 17,325.00 | 17,325.00 | 108,843 |
| 2024-07-17 | 16,600.00 | 17,225.00 | 16,600.00 | 17,075.00 | 17,075.00 | 164,561 |
| 2024-07-16 | 16,500.00 | 16,725.00 | 15,950.00 | 16,525.00 | 16,525.00 | 176,293 |
| 2024-07-15 | 17,800.00 | 17,800.00 | 16,550.00 | 16,575.00 | 16,575.00 | 174,395 |
| 2024-07-12 | 17,950.00 | 18,400.00 | 17,950.00 | 18,225.00 | 18,225.00 | 177,043 |
| 2024-07-11 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 158,568 |
| 2024-07-10 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 116,937 |
| 2024-07-08 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 109,945 |
| 2024-07-05 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-07-04 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-07-03 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-07-02 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-07-01 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-06-28 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-06-27 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-06-26 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-06-25 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-06-24 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-06-19 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-06-18 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-06-14 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0 |
| 2024-06-13 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-06-12 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-06-11 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-06-10 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-06-07 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-06-06 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-06-05 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-06-04 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-06-03 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-05-31 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-05-30 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-05-29 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-05-28 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-05-27 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 15,310.90 | 0 |
| 2024-05-24 | 15,600.00 | 15,990.00 | 15,135.00 | 15,311.00 | 15,310.90 | 241,915 |
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.