The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	9,200.00	9,350.00	9,184.50	9,303.00	9,302.68	81,642
2023-08-24	9,063.00	9,199.50	9,046.50	9,154.50	9,154.19	110,716
2023-08-23	9,026.00	9,042.00	8,936.00	9,001.00	9,000.69	65,149
2023-08-22	9,025.00	9,026.00	8,917.00	8,956.50	8,956.19	105,332
2023-08-18	9,041.00	9,200.00	8,921.00	9,095.50	9,095.19	94,125
2023-08-17	8,820.50	9,039.50	8,780.00	9,012.00	9,011.69	113,721
2023-08-16	8,600.00	8,750.00	8,587.00	8,744.50	8,744.20	168,300
2023-08-15	8,030.00	8,500.00	8,000.00	8,492.00	8,491.71	102,003
2023-08-14	8,000.00	8,109.50	7,800.00	7,976.00	7,975.73	173,765
2023-08-11	7,349.00	7,388.50	7,250.00	7,358.00	7,357.75	264,360
2023-08-10	7,300.00	7,389.50	7,280.50	7,295.00	7,294.75	127,324
2023-08-09	7,293.00	7,390.00	7,201.00	7,227.00	7,226.75	122,938
2023-08-08	7,360.00	7,426.50	7,263.50	7,277.50	7,277.25	188,961
2023-08-07	7,197.00	7,329.00	7,197.00	7,315.00	7,314.75	135,235
2023-08-04	7,250.00	7,250.00	7,090.00	7,108.00	7,107.76	121,440
2023-08-03	7,080.00	7,132.50	7,010.00	7,109.50	7,109.26	147,924
2023-08-02	6,957.00	7,083.50	6,957.00	7,046.00	7,045.76	116,477
2023-08-01	6,924.00	6,949.50	6,870.00	6,921.00	6,920.76	109,431
2023-07-31	6,862.50	6,866.00	6,766.00	6,828.00	6,827.77	54,582
2023-07-28	6,800.00	6,861.00	6,800.00	6,835.00	6,834.77	67,416
2023-07-27	6,902.00	6,928.00	6,777.50	6,811.00	6,810.77	87,198
2023-07-26	6,767.00	6,850.00	6,733.50	6,834.50	6,834.27	146,217
2023-07-25	6,694.00	6,767.00	6,641.00	6,733.50	6,733.27	72,874
2023-07-24	6,711.00	6,717.00	6,635.50	6,691.50	6,691.27	57,653
2023-07-21	6,700.00	6,701.00	6,610.00	6,667.00	6,666.77	59,276
2023-07-20	6,530.00	6,633.00	6,530.00	6,618.00	6,617.77	104,229
2023-07-19	6,476.00	6,527.00	6,440.00	6,512.50	6,512.28	133,405
2023-07-18	6,500.00	6,537.50	6,351.50	6,388.50	6,388.28	94,447
2023-07-17	6,583.00	6,607.00	6,474.00	6,491.00	6,490.78	101,608
2023-07-14	6,391.00	6,607.50	6,365.50	6,582.00	6,581.78	132,459
2023-07-13	6,274.00	6,355.50	6,225.00	6,348.50	6,348.28	93,228
2023-07-12	6,130.00	6,205.00	6,130.00	6,172.50	6,172.29	132,882
2023-07-11	6,175.00	6,175.00	6,055.00	6,118.50	6,118.29	110,286
2023-07-10	6,224.00	6,235.00	6,081.00	6,092.00	6,091.79	78,240
2023-07-07	6,255.00	6,255.00	6,163.00	6,175.00	6,174.79	108,725
2023-07-06	6,270.00	6,270.00	6,215.00	6,239.00	6,238.79	120,450
2023-07-05	6,250.00	6,250.00	6,170.00	6,226.00	6,225.79	157,062
2023-07-04	6,310.00	6,310.00	6,165.50	6,209.00	6,208.79	19,025
2023-07-03	6,230.00	6,230.00	6,129.50	6,165.50	6,165.29	48,932
2023-06-30	6,080.00	6,186.50	6,061.50	6,167.00	6,166.79	100,359
2023-06-29	6,092.00	6,150.00	6,042.00	6,070.00	6,069.79	103,112
2023-06-28	6,183.00	6,203.00	6,088.00	6,095.00	6,094.79	103,428
2023-06-27	6,250.00	6,275.00	6,212.50	6,228.00	6,227.79	83,254
2023-06-26	6,318.00	6,318.00	6,170.00	6,249.50	6,249.29	144,430
2023-06-23	6,326.50	6,400.00	6,316.50	6,353.50	6,353.28	211,122
2023-06-22	6,220.00	6,341.50	6,200.00	6,323.50	6,323.28	90,282
2023-06-21	6,264.00	6,264.00	6,150.00	6,229.50	6,229.29	275,423
2023-06-16	6,260.00	6,338.50	6,225.00	6,249.50	6,249.29	115,868
2023-06-15	6,150.00	6,210.00	6,112.00	6,204.00	6,203.79	55,773
2023-06-14	6,100.00	6,135.00	6,071.00	6,105.50	6,105.20	122,610
2023-06-13	6,050.00	6,088.50	6,030.00	6,056.00	6,055.70	132,409
2023-06-12	6,031.00	6,059.00	5,975.00	6,036.50	6,036.20	190,707
2023-06-09	6,043.00	6,082.00	6,000.00	6,051.00	6,050.70	176,000
2023-06-08	6,000.00	6,028.50	5,917.00	6,025.00	6,024.70	201,610
2023-06-07	5,963.00	5,995.00	5,901.00	5,944.50	5,944.21	198,319
2023-06-06	6,030.00	6,030.00	5,937.00	5,967.00	5,966.71	212,503
2023-06-05	6,149.00	6,149.00	5,979.50	6,025.00	6,024.70	201,094
2023-06-02	6,083.00	6,089.00	6,005.00	6,082.00	6,081.70	101,703
2023-06-01	5,907.00	5,982.00	5,880.00	5,959.00	5,958.71	103,318
2023-05-31	5,827.00	5,900.00	5,785.00	5,875.50	5,875.21	88,454

← NewerPage 14 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.