The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-08-28 | 9,413.50 | 9,550.50 | 9,350.50 | 9,536.50 | 9,536.17 | 184,605 |
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.