The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	11,565.00	11,565.00	10,400.00	10,826.50	10,826.25	238,071
2023-11-23	11,150.00	11,398.00	11,001.00	11,240.00	11,239.74	123,503
2023-11-22	10,298.00	11,570.00	10,110.00	11,068.50	11,068.24	270,702
2023-11-21	10,300.00	10,589.00	9,700.00	10,218.00	10,217.76	152,018
2023-11-17	10,150.00	10,200.00	9,618.50	10,035.00	10,034.76	508,461
2023-11-16	10,000.00	10,161.00	9,800.00	9,937.50	9,937.27	198,687
2023-11-15	10,198.00	10,198.00	9,900.00	9,988.50	9,988.27	147,254
2023-11-14	10,170.00	10,170.00	9,935.00	10,001.00	10,000.76	129,911
2023-11-13	9,950.00	10,128.00	9,944.50	9,990.50	9,990.27	168,637
2023-11-10	9,843.00	10,163.00	9,550.00	9,944.50	9,944.27	190,709
2023-11-09	9,500.00	9,912.00	9,500.00	9,876.50	9,876.27	102,238
2023-11-08	9,850.00	9,899.50	9,300.00	9,577.00	9,576.77	75,091
2023-11-07	9,970.00	10,000.00	9,747.00	9,808.00	9,807.77	119,100
2023-11-03	10,100.00	10,131.00	9,733.00	9,851.00	9,850.77	121,323
2023-11-02	10,080.00	10,256.00	9,894.50	10,084.50	10,084.26	115,685
2023-11-01	9,771.00	10,010.50	9,643.00	9,967.00	9,966.77	145,209
2023-10-31	9,580.00	9,840.00	9,475.50	9,771.00	9,770.77	78,910
2023-10-30	9,640.00	9,642.00	9,403.00	9,544.50	9,544.28	83,584
2023-10-27	9,799.50	9,866.00	9,401.00	9,466.50	9,466.28	98,498
2023-10-26	10,160.00	10,435.00	9,457.00	9,735.00	9,734.77	159,431
2023-10-25	9,900.00	10,160.00	9,250.00	9,978.00	9,977.77	165,998
2023-10-24	10,511.00	10,693.50	9,595.00	9,878.50	9,878.27	150,256
2023-10-23	10,000.00	11,028.00	9,700.00	10,202.00	10,201.76	189,233
2023-10-20	10,700.00	12,121.00	10,520.00	11,086.00	11,085.74	629,634
2023-10-19	10,500.00	10,614.00	10,221.00	10,356.50	10,356.26	392,878
2023-10-18	10,600.00	10,700.00	10,243.00	10,297.50	10,297.26	422,201
2023-10-17	10,500.00	10,831.00	10,350.50	10,410.50	10,410.26	277,600
2023-10-12	10,310.00	10,450.00	9,908.50	10,213.00	10,212.76	209,234
2023-10-11	10,310.00	10,310.00	9,470.00	10,150.50	10,150.26	457,157
2023-10-10	9,700.00	10,645.00	9,500.00	10,308.00	10,307.76	763,534
2023-10-09	9,100.00	9,481.50	9,065.00	9,323.00	9,322.78	426,315
2023-10-06	9,337.50	9,541.50	9,114.00	9,163.00	9,162.78	326,246
2023-10-05	9,900.00	10,100.00	9,261.50	9,362.50	9,362.28	401,706
2023-10-04	9,700.00	9,975.00	9,532.50	9,958.50	9,958.27	787,858
2023-10-03	9,250.00	9,576.50	9,083.00	9,434.50	9,434.28	248,003
2023-10-02	9,209.00	9,306.00	9,178.50	9,206.00	9,205.78	168,839
2023-09-29	9,200.00	9,357.00	9,000.00	9,209.00	9,208.78	332,756
2023-09-28	8,900.00	9,160.00	8,880.00	9,145.00	9,144.79	253,563
2023-09-27	8,800.00	8,888.00	8,717.50	8,836.50	8,836.29	182,723
2023-09-26	8,770.00	8,794.00	8,623.00	8,768.00	8,767.79	154,223
2023-09-25	8,707.00	8,707.00	8,580.00	8,663.50	8,663.30	118,255
2023-09-22	8,650.00	8,710.00	8,622.00	8,672.50	8,672.30	158,541
2023-09-21	8,725.00	8,752.50	8,600.00	8,618.00	8,617.80	96,283
2023-09-20	8,590.00	8,723.00	8,550.00	8,682.00	8,681.80	140,360
2023-09-19	8,562.00	8,620.50	8,500.00	8,585.50	8,585.30	98,965
2023-09-18	8,550.00	8,575.00	8,469.50	8,562.00	8,561.80	139,865
2023-09-15	8,800.00	8,800.00	8,521.50	8,576.00	8,575.80	93,145
2023-09-14	8,899.00	8,899.00	8,591.00	8,681.00	8,680.80	90,044
2023-09-13	8,690.00	8,729.50	8,638.50	8,661.50	8,661.20	82,467
2023-09-12	8,700.00	8,700.00	8,563.50	8,618.50	8,618.21	114,416
2023-09-11	8,724.00	8,724.00	8,575.00	8,669.00	8,668.70	122,938
2023-09-08	8,645.00	8,662.50	8,524.50	8,623.50	8,623.21	128,952
2023-09-07	8,993.00	9,070.00	8,607.00	8,627.00	8,626.71	141,569
2023-09-06	8,940.00	9,050.00	8,885.50	8,934.00	8,933.70	127,381
2023-09-05	9,101.00	9,109.50	8,823.00	8,947.50	8,947.19	244,086
2023-09-04	9,137.00	9,200.00	9,100.00	9,133.50	9,133.19	58,736
2023-09-01	9,400.00	9,414.00	9,050.00	9,107.00	9,106.69	218,132
2023-08-31	9,723.00	9,723.00	9,287.50	9,304.00	9,303.68	119,131
2023-08-30	9,748.00	9,830.00	9,492.00	9,658.00	9,657.67	93,491
2023-08-29	9,541.00	9,735.00	9,540.00	9,710.00	9,709.67	102,764

← NewerPage 13 of 21 · 1,234 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.