The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 15,828.00 | 16,210.00 | 15,341.50 | 15,609.50 | 15,609.40 | 233,896 |
| 2024-05-22 | 15,073.00 | 15,848.00 | 15,072.50 | 15,783.50 | 15,783.40 | 221,605 |
| 2024-05-21 | 14,330.00 | 15,090.00 | 14,270.50 | 15,052.00 | 15,051.90 | 120,630 |
| 2024-05-20 | 13,897.00 | 14,300.00 | 13,800.00 | 14,285.50 | 14,285.41 | 150,289 |
| 2024-05-17 | 13,960.00 | 14,008.00 | 13,843.00 | 13,917.50 | 13,917.41 | 87,410 |
| 2024-05-16 | 13,840.00 | 14,000.00 | 13,840.00 | 13,921.50 | 13,921.41 | 155,068 |
| 2024-05-15 | 13,620.00 | 13,890.50 | 13,620.00 | 13,797.00 | 13,796.91 | 292,340 |
| 2024-05-14 | 13,679.00 | 13,700.00 | 13,506.00 | 13,686.50 | 13,686.41 | 74,881 |
| 2024-05-13 | 13,800.00 | 13,800.00 | 13,605.00 | 13,670.00 | 13,669.91 | 70,868 |
| 2024-05-10 | 13,645.00 | 13,763.00 | 13,602.50 | 13,679.50 | 13,679.41 | 75,399 |
| 2024-05-09 | 13,740.00 | 13,740.00 | 13,503.00 | 13,630.50 | 13,630.41 | 87,999 |
| 2024-05-08 | 13,740.00 | 13,750.00 | 13,516.50 | 13,531.00 | 13,530.91 | 113,674 |
| 2024-05-07 | 13,865.00 | 13,979.00 | 13,590.00 | 13,718.50 | 13,718.41 | 107,706 |
| 2024-05-06 | 13,900.00 | 13,900.00 | 13,628.00 | 13,846.50 | 13,846.41 | 134,056 |
| 2024-05-03 | 13,900.00 | 13,973.50 | 13,715.00 | 13,935.00 | 13,934.91 | 123,378 |
| 2024-05-02 | 13,500.00 | 13,921.50 | 13,500.00 | 13,890.50 | 13,890.41 | 173,640 |
| 2024-04-30 | 13,550.00 | 13,778.50 | 13,424.50 | 13,490.00 | 13,489.91 | 100,267 |
| 2024-04-29 | 13,400.00 | 13,535.00 | 13,292.50 | 13,511.00 | 13,510.91 | 103,198 |
| 2024-04-26 | 13,400.00 | 13,541.50 | 13,255.50 | 13,398.50 | 13,398.42 | 19,306 |
| 2024-04-25 | 13,150.00 | 13,396.00 | 12,998.00 | 13,351.00 | 13,350.92 | 230,556 |
| 2024-04-24 | 12,785.00 | 13,027.50 | 12,700.00 | 12,974.50 | 12,974.42 | 299,262 |
| 2024-04-23 | 12,900.00 | 12,900.00 | 12,686.50 | 12,758.00 | 12,757.92 | 156,000 |
| 2024-04-22 | 12,862.00 | 12,900.00 | 12,718.50 | 12,818.00 | 12,817.92 | 111,928 |
| 2024-04-19 | 12,575.00 | 12,880.00 | 12,535.00 | 12,855.50 | 12,855.42 | 169,819 |
| 2024-04-18 | 12,465.00 | 12,600.00 | 12,320.50 | 12,556.50 | 12,556.42 | 124,480 |
| 2024-04-17 | 12,486.00 | 12,652.50 | 12,350.00 | 12,431.50 | 12,431.42 | 112,994 |
| 2024-04-16 | 12,500.00 | 12,602.00 | 12,411.50 | 12,488.00 | 12,487.92 | 341,719 |
| 2024-04-15 | 12,220.00 | 12,630.50 | 12,220.00 | 12,497.00 | 12,496.92 | 225,051 |
| 2024-04-12 | 12,385.00 | 12,460.00 | 12,200.00 | 12,208.00 | 12,207.92 | 136,142 |
| 2024-04-11 | 12,320.00 | 12,470.00 | 12,301.00 | 12,387.50 | 12,387.42 | 1,754 |
| 2024-04-10 | 12,453.00 | 12,453.00 | 12,220.00 | 12,331.50 | 12,331.42 | 159,008 |
| 2024-04-09 | 12,280.00 | 12,500.00 | 12,157.00 | 12,458.00 | 12,457.92 | 256,062 |
| 2024-04-08 | 12,201.50 | 12,499.00 | 12,189.00 | 12,278.50 | 12,278.42 | 242,018 |
| 2024-04-05 | 12,532.00 | 12,532.00 | 12,192.00 | 12,480.50 | 12,480.42 | 159,820 |
| 2024-04-04 | 12,900.00 | 12,987.50 | 12,502.00 | 12,532.50 | 12,532.42 | 256,860 |
| 2024-04-03 | 13,252.00 | 13,252.00 | 12,752.00 | 12,798.00 | 12,797.92 | 253,327 |
| 2024-03-27 | 13,351.50 | 13,551.50 | 13,141.50 | 13,232.50 | 13,232.42 | 114,888 |
| 2024-03-26 | 12,900.00 | 13,366.00 | 12,801.00 | 13,339.50 | 13,339.42 | 160,248 |
| 2024-03-25 | 13,250.00 | 13,396.50 | 13,004.00 | 13,042.00 | 13,041.92 | 123,568 |
| 2024-03-22 | 13,291.00 | 13,417.50 | 13,200.00 | 13,261.50 | 13,261.42 | 129,595 |
| 2024-03-21 | 13,201.00 | 13,536.00 | 13,201.00 | 13,291.50 | 13,291.42 | 185,400 |
| 2024-03-20 | 13,075.00 | 13,360.00 | 13,071.00 | 13,338.50 | 13,338.42 | 122,484 |
| 2024-03-19 | 13,000.00 | 13,100.00 | 12,896.50 | 13,053.00 | 13,052.92 | 104,992 |
| 2024-03-18 | 12,791.00 | 13,000.00 | 12,791.00 | 12,920.00 | 12,919.92 | 114,153 |
| 2024-03-15 | 12,780.00 | 12,872.00 | 12,600.00 | 12,816.00 | 12,815.92 | 170,796 |
| 2024-03-14 | 12,891.00 | 12,964.50 | 12,717.00 | 12,831.50 | 12,831.42 | 241,119 |
| 2024-03-13 | 13,000.00 | 13,313.50 | 12,825.00 | 12,877.00 | 12,876.82 | 202,795 |
| 2024-03-12 | 12,560.00 | 13,373.50 | 12,503.50 | 12,972.00 | 12,971.82 | 404,760 |
| 2024-03-11 | 12,550.00 | 12,583.50 | 12,240.00 | 12,325.00 | 12,324.83 | 210,107 |
| 2024-03-08 | 12,378.00 | 12,546.00 | 12,092.00 | 12,470.00 | 12,469.83 | 212,382 |
| 2024-03-07 | 12,178.00 | 12,316.50 | 12,068.50 | 12,203.50 | 12,203.33 | 183,448 |
| 2024-03-06 | 12,390.00 | 12,543.00 | 12,007.00 | 12,178.00 | 12,177.83 | 163,399 |
| 2024-03-05 | 12,751.00 | 12,882.50 | 12,367.00 | 12,406.50 | 12,406.33 | 100,024 |
| 2024-03-04 | 12,980.00 | 12,989.50 | 12,535.00 | 12,754.00 | 12,753.82 | 109,683 |
| 2024-03-01 | 13,189.00 | 13,189.00 | 12,757.50 | 12,967.00 | 12,966.82 | 155,027 |
| 2024-02-29 | 12,895.00 | 13,173.50 | 12,806.00 | 12,856.50 | 12,856.32 | 184,891 |
| 2024-02-28 | 13,131.00 | 13,400.00 | 12,845.00 | 12,887.00 | 12,886.82 | 160,912 |
| 2024-02-27 | 13,335.00 | 13,335.00 | 13,086.50 | 13,121.00 | 13,120.82 | 250,268 |
| 2024-02-26 | 13,700.00 | 13,799.50 | 13,100.00 | 13,335.00 | 13,334.82 | 189,312 |
| 2024-02-23 | 13,400.00 | 13,700.00 | 13,235.50 | 13,644.00 | 13,643.81 | 216,335 |
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.