The Coca-Cola Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	13,100.00	13,788.50	13,100.00	13,390.00	13,389.81	148,337
2024-02-21	13,719.00	13,800.00	13,542.50	13,647.00	13,646.81	141,622
2024-02-20	13,587.50	13,894.00	13,420.00	13,719.00	13,718.81	256,995
2024-02-19	13,250.00	13,599.50	13,000.00	13,587.50	13,587.31	47,496
2024-02-16	13,700.00	13,900.00	12,989.00	13,219.00	13,218.82	169,328
2024-02-15	13,990.00	14,177.50	13,626.00	13,709.00	13,708.81	119,947
2024-02-14	14,650.00	14,653.50	13,880.00	13,932.50	13,932.31	123,323
2024-02-09	14,900.00	15,059.50	14,606.50	14,653.50	14,653.30	75,179
2024-02-08	15,190.00	15,369.00	14,810.00	14,883.50	14,883.29	97,410
2024-02-07	15,110.00	15,670.00	15,020.00	15,175.50	15,175.29	112,782
2024-02-06	15,610.00	15,610.00	14,951.00	14,978.00	14,977.79	176,166
2024-02-05	15,720.00	15,800.00	15,353.50	15,477.50	15,477.29	182,372
2024-02-02	15,685.00	15,980.00	15,501.00	15,599.50	15,599.28	164,942
2024-02-01	14,835.00	15,680.00	14,835.00	15,644.50	15,644.28	119,681
2024-01-31	15,050.00	15,382.00	14,659.00	14,834.50	14,834.29	106,449
2024-01-30	15,020.00	15,400.00	15,016.50	15,207.00	15,206.79	138,599
2024-01-29	14,821.00	15,143.00	14,700.50	15,089.00	15,088.79	126,318
2024-01-26	15,050.00	15,459.00	14,582.00	14,746.00	14,745.80	121,722
2024-01-25	15,370.00	15,750.00	15,073.50	15,168.00	15,167.79	57,391
2024-01-24	15,428.00	15,500.00	15,004.50	15,333.50	15,333.29	91,635
2024-01-23	15,652.00	15,799.00	15,233.00	15,390.00	15,389.79	113,360
2024-01-22	15,860.00	15,860.00	15,450.50	15,637.00	15,636.78	117,441
2024-01-19	15,500.00	15,700.00	15,285.50	15,629.50	15,629.28	97,318
2024-01-18	15,280.00	15,722.00	15,280.00	15,432.00	15,431.79	140,954
2024-01-17	14,563.00	15,517.00	14,500.00	15,277.50	15,277.29	156,722
2024-01-16	13,901.50	14,696.00	13,901.50	14,562.50	14,562.30	152,231
2024-01-15	13,750.00	14,290.00	13,200.50	14,066.00	14,065.80	34,231
2024-01-12	13,700.00	14,060.00	13,392.00	13,728.50	13,728.31	93,645
2024-01-11	14,220.00	14,257.50	13,610.00	13,733.50	13,733.31	113,658
2024-01-10	14,345.00	14,700.00	14,175.00	14,240.00	14,239.80	122,047
2024-01-09	14,445.00	14,800.00	14,273.00	14,322.00	14,321.80	153,010
2024-01-08	13,695.00	14,488.50	13,600.00	14,445.00	14,444.80	186,978
2024-01-05	13,038.50	13,700.00	13,000.00	13,610.00	13,609.81	125,623
2024-01-04	12,575.00	13,085.50	12,570.00	13,038.50	13,038.32	254,108
2024-01-03	11,998.00	12,589.00	11,801.00	12,556.50	12,556.33	216,672
2024-01-02	11,500.00	11,950.00	11,263.50	11,923.50	11,923.33	206,699
2023-12-29	11,124.00	11,499.00	11,000.00	11,469.50	11,469.34	140,974
2023-12-28	10,315.00	11,150.50	10,100.00	11,095.50	11,095.35	163,920
2023-12-27	10,563.50	10,570.00	10,071.00	10,261.50	10,261.36	190,898
2023-12-26	11,030.00	11,050.00	10,450.00	10,563.50	10,563.35	175,897
2023-12-22	10,965.00	11,131.00	10,850.00	10,987.00	10,986.85	94,250
2023-12-21	10,720.00	11,194.50	10,720.00	10,945.50	10,945.35	122,583
2023-12-20	11,160.00	11,225.00	10,855.00	10,907.50	10,907.35	192,715
2023-12-19	11,169.00	11,450.00	10,802.00	11,163.00	11,162.85	181,294
2023-12-18	11,624.00	11,635.00	11,120.50	11,168.50	11,168.35	270,170
2023-12-15	12,000.00	12,050.00	11,590.00	11,624.00	11,623.84	237,621
2023-12-14	12,249.00	12,460.00	11,500.00	11,984.00	11,983.83	157,928
2023-12-13	12,999.00	13,500.00	11,260.00	12,091.00	12,090.83	155,231
2023-12-12	11,700.00	12,480.50	11,700.00	12,259.00	12,258.83	153,686
2023-12-11	11,899.00	12,125.00	11,358.00	11,804.50	11,804.34	206,566
2023-12-07	11,020.00	11,846.00	10,802.00	11,691.50	11,691.34	236,419
2023-12-06	10,728.00	11,049.00	10,610.00	10,984.00	10,983.85	186,118
2023-12-05	10,397.50	10,700.00	10,150.00	10,670.50	10,670.35	177,828
2023-12-04	10,610.00	10,779.00	10,280.00	10,397.50	10,397.36	168,883
2023-12-01	9,805.00	10,675.00	9,805.00	10,601.50	10,601.35	181,983
2023-11-30	9,555.00	9,802.00	9,205.00	9,802.00	9,801.86	122,577
2023-11-29	9,997.50	10,009.00	9,500.00	9,545.50	9,545.28	205,024
2023-11-28	10,100.00	10,125.00	9,402.00	9,913.00	9,912.77	247,781
2023-11-27	10,826.50	10,850.00	9,705.00	10,038.50	10,038.26	266,468
2023-11-24	11,565.00	11,565.00	10,400.00	10,826.50	10,826.25	238,071

← NewerPage 12 of 21 · 1,236 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.