The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 5,980.00 | 5,986.50 | 5,793.00 | 5,820.50 | 5,820.21 | 125,325 |
| 2023-05-29 | 5,994.00 | 6,174.50 | 5,858.00 | 5,997.00 | 5,996.71 | 16,188 |
| 2023-05-24 | 6,087.00 | 6,097.00 | 5,971.00 | 5,994.50 | 5,994.21 | 54,166 |
| 2023-05-23 | 6,080.00 | 6,103.50 | 6,049.00 | 6,080.00 | 6,079.70 | 55,776 |
| 2023-05-22 | 6,200.00 | 6,200.00 | 6,030.50 | 6,071.00 | 6,070.70 | 108,301 |
| 2023-05-19 | 6,300.00 | 6,300.00 | 6,182.00 | 6,197.00 | 6,196.70 | 98,942 |
| 2023-05-18 | 6,109.50 | 6,236.50 | 6,087.00 | 6,228.00 | 6,227.69 | 91,362 |
| 2023-05-17 | 6,117.00 | 6,117.00 | 6,042.00 | 6,109.50 | 6,109.20 | 119,905 |
| 2023-05-16 | 6,030.50 | 6,156.00 | 6,000.00 | 6,090.50 | 6,090.20 | 115,427 |
| 2023-05-15 | 6,004.00 | 6,054.00 | 5,957.00 | 6,045.00 | 6,044.70 | 83,460 |
| 2023-05-12 | 5,798.00 | 6,023.00 | 5,738.00 | 6,015.50 | 6,015.20 | 97,928 |
| 2023-05-11 | 5,705.00 | 5,810.00 | 5,680.00 | 5,798.00 | 5,797.71 | 64,728 |
| 2023-05-10 | 5,752.00 | 5,762.00 | 5,661.00 | 5,728.50 | 5,728.22 | 72,067 |
| 2023-05-09 | 5,828.00 | 5,830.00 | 5,733.00 | 5,747.00 | 5,746.72 | 108,917 |
| 2023-05-08 | 5,845.00 | 5,858.00 | 5,802.00 | 5,852.00 | 5,851.71 | 132,599 |
| 2023-05-05 | 5,731.00 | 5,850.00 | 5,706.50 | 5,839.00 | 5,838.71 | 78,645 |
| 2023-05-04 | 5,768.50 | 5,790.00 | 5,686.00 | 5,712.00 | 5,711.72 | 74,156 |
| 2023-05-03 | 5,940.00 | 5,940.00 | 5,700.00 | 5,709.50 | 5,709.22 | 235,263 |
| 2023-05-02 | 5,816.00 | 5,904.50 | 5,777.00 | 5,887.50 | 5,887.21 | 201,069 |
| 2023-04-28 | 5,847.00 | 5,859.50 | 5,762.00 | 5,814.00 | 5,813.71 | 36,231 |
| 2023-04-27 | 6,010.00 | 6,010.00 | 5,779.50 | 5,830.50 | 5,830.21 | 80,198 |
| 2023-04-26 | 5,979.00 | 5,982.00 | 5,752.00 | 5,965.00 | 5,964.71 | 158,443 |
| 2023-04-25 | 5,921.00 | 6,181.50 | 5,921.00 | 5,950.50 | 5,950.21 | 146,699 |
| 2023-04-24 | 5,902.00 | 5,930.00 | 5,720.00 | 5,913.50 | 5,913.21 | 124,564 |
| 2023-04-21 | 5,632.00 | 5,850.00 | 5,570.00 | 5,830.00 | 5,829.71 | 114,135 |
| 2023-04-20 | 5,538.00 | 5,582.00 | 5,416.50 | 5,562.50 | 5,562.23 | 101,624 |
| 2023-04-19 | 5,476.50 | 5,550.00 | 5,415.00 | 5,472.00 | 5,471.73 | 61,813 |
| 2023-04-18 | 5,218.00 | 5,419.50 | 5,212.00 | 5,414.00 | 5,413.73 | 80,316 |
| 2023-04-17 | 5,106.00 | 5,210.50 | 5,105.50 | 5,191.50 | 5,191.24 | 67,677 |
| 2023-04-14 | 5,093.50 | 5,115.00 | 5,057.00 | 5,105.50 | 5,105.25 | 63,662 |
| 2023-04-13 | 5,026.00 | 5,090.00 | 5,005.00 | 5,079.00 | 5,078.75 | 47,736 |
| 2023-04-12 | 5,006.00 | 5,038.00 | 4,980.00 | 4,994.00 | 4,993.75 | 79,813 |
| 2023-04-11 | 5,067.00 | 5,067.00 | 4,985.50 | 4,993.50 | 4,993.25 | 48,197 |
| 2023-04-10 | 5,111.00 | 5,119.50 | 5,021.00 | 5,055.00 | 5,054.75 | 81,028 |
| 2023-04-05 | 5,168.00 | 5,168.00 | 5,114.50 | 5,127.50 | 5,127.25 | 69,412 |
| 2023-04-04 | 5,108.00 | 5,154.00 | 5,070.50 | 5,088.50 | 5,088.25 | 62,287 |
| 2023-04-03 | 5,067.00 | 5,127.50 | 5,023.50 | 5,076.50 | 5,076.25 | 68,997 |
| 2023-03-31 | 4,999.00 | 5,052.00 | 4,992.00 | 5,043.50 | 5,043.25 | 88,777 |
| 2023-03-30 | 4,924.00 | 4,999.00 | 4,890.00 | 4,982.50 | 4,982.25 | 93,104 |
| 2023-03-29 | 4,830.00 | 4,910.00 | 4,821.00 | 4,898.00 | 4,897.76 | 71,794 |
| 2023-03-28 | 4,840.00 | 4,842.00 | 4,788.00 | 4,798.50 | 4,798.26 | 79,535 |
| 2023-03-27 | 4,687.00 | 4,830.00 | 4,687.00 | 4,817.00 | 4,816.76 | 124,392 |
| 2023-03-23 | 4,773.00 | 4,781.50 | 4,650.00 | 4,676.00 | 4,675.77 | 108,445 |
| 2023-03-22 | 4,815.00 | 4,861.00 | 4,740.00 | 4,773.50 | 4,773.27 | 94,539 |
| 2023-03-21 | 4,872.00 | 4,872.00 | 4,781.50 | 4,821.00 | 4,820.76 | 48,696 |
| 2023-03-20 | 4,875.00 | 4,900.00 | 4,800.00 | 4,850.00 | 4,849.76 | 53,700 |
| 2023-03-17 | 4,830.00 | 4,865.50 | 4,805.50 | 4,844.50 | 4,844.26 | 104,731 |
| 2023-03-16 | 4,783.00 | 4,842.00 | 4,748.00 | 4,829.00 | 4,828.76 | 115,096 |
| 2023-03-15 | 4,731.00 | 4,799.00 | 4,700.00 | 4,783.00 | 4,782.67 | 179,707 |
| 2023-03-14 | 4,780.00 | 4,780.00 | 4,664.00 | 4,739.00 | 4,738.68 | 136,076 |
| 2023-03-13 | 4,758.00 | 4,841.00 | 4,550.00 | 4,731.00 | 4,730.68 | 177,245 |
| 2023-03-10 | 4,650.00 | 4,710.50 | 4,600.00 | 4,661.00 | 4,660.68 | 133,193 |
| 2023-03-09 | 4,550.00 | 4,659.00 | 4,550.00 | 4,599.00 | 4,598.69 | 115,370 |
| 2023-03-08 | 4,510.00 | 4,560.00 | 4,471.00 | 4,548.00 | 4,547.69 | 70,571 |
| 2023-03-07 | 4,500.00 | 4,540.00 | 4,460.00 | 4,496.50 | 4,496.19 | 79,795 |
| 2023-03-06 | 4,426.00 | 4,496.00 | 4,425.00 | 4,496.00 | 4,495.69 | 59,996 |
| 2023-03-03 | 4,463.00 | 4,493.50 | 4,408.50 | 4,438.00 | 4,437.70 | 55,762 |
| 2023-03-02 | 4,344.00 | 4,455.00 | 4,334.00 | 4,450.00 | 4,449.70 | 39,006 |
| 2023-03-01 | 4,380.00 | 4,386.00 | 4,289.00 | 4,328.00 | 4,327.70 | 91,724 |
| 2023-02-28 | 4,366.00 | 4,416.00 | 4,326.50 | 4,360.50 | 4,360.20 | 68,780 |
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.