Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KO.BA stock page

The Coca-Cola Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-274,398.004,443.004,364.504,373.004,372.7078,544
2023-02-244,415.004,445.004,365.504,395.004,394.7069,446
2023-02-234,430.004,460.004,389.504,409.504,409.2077,576
2023-02-224,448.004,465.504,405.004,419.004,418.70118,074
2023-02-174,430.004,450.004,370.004,446.004,445.7078,704
2023-02-164,400.004,445.004,350.504,406.004,405.7064,492
2023-02-154,441.004,441.004,361.004,386.004,385.7044,632
2023-02-144,520.004,520.004,404.004,414.504,414.2072,169
2023-02-134,460.004,477.004,405.004,473.504,473.1963,918
2023-02-104,431.004,463.504,375.004,416.004,415.7082,775
2023-02-094,373.004,444.004,372.004,436.004,435.7064,471
2023-02-084,394.004,420.004,350.004,364.504,364.2093,615
2023-02-074,425.004,445.004,360.004,383.504,383.2095,722
2023-02-064,399.004,436.004,329.004,395.004,394.7058,607
2023-02-034,428.004,449.004,330.004,350.004,349.7048,402
2023-02-024,500.004,500.004,373.504,430.004,429.7042,353
2023-02-014,546.004,578.004,456.004,493.004,492.6959,524
2023-01-314,515.004,550.004,450.004,491.504,491.1956,998
2023-01-304,499.004,563.004,438.004,476.004,475.6941,190
2023-01-274,518.504,550.004,454.004,460.004,459.69101,697
2023-01-264,417.004,522.504,417.004,508.504,508.1955,580
2023-01-254,390.004,459.004,335.004,459.004,458.6978,266
2023-01-244,390.004,400.004,325.004,399.504,399.2093,227
2023-01-234,319.004,410.004,302.004,382.004,381.7055,362
2023-01-204,295.004,365.004,260.004,345.004,344.7096,145
2023-01-194,210.004,289.004,100.004,288.504,288.21101,197
2023-01-184,500.004,500.004,170.004,245.504,245.2184,720
2023-01-174,370.004,520.004,360.504,480.004,479.69132,619
2023-01-164,300.004,422.004,260.004,367.004,366.7010,508
2023-01-134,249.004,288.504,201.004,284.004,283.71199,250
2023-01-124,160.004,239.004,152.004,224.004,223.7157,464
2023-01-114,150.004,178.004,081.004,178.004,177.7171,555
2023-01-104,180.004,230.004,110.004,140.004,139.7249,954
2023-01-094,266.004,323.004,182.004,199.004,198.7149,384
2023-01-064,333.504,333.504,244.004,310.004,309.7138,388
2023-01-054,350.004,351.004,215.004,239.004,238.7126,545
2023-01-044,360.004,375.004,250.004,289.504,289.2173,967
2023-01-034,335.004,393.004,212.004,315.004,314.70130,534
2023-01-024,420.004,446.504,281.004,388.004,387.706,345
2022-12-304,370.004,494.004,208.004,358.004,357.7069,562
2022-12-294,450.004,489.004,310.504,345.004,344.7033,104
2022-12-284,369.004,455.004,349.004,395.004,394.70126,397
2022-12-274,299.004,378.504,274.004,340.004,339.70172,945
2022-12-264,260.004,299.004,200.004,279.004,278.7113,131
2022-12-234,200.004,300.004,200.004,257.504,257.21101,451
2022-12-224,260.004,278.004,202.504,232.004,231.7148,436
2022-12-214,220.004,289.004,170.004,261.004,260.7193,235
2022-12-204,200.004,220.004,000.004,164.004,163.7213,397
2022-12-194,200.004,222.004,150.504,175.004,174.71448,733
2022-12-164,210.004,215.004,128.004,170.004,169.71455,085
2022-12-154,226.004,257.004,147.004,206.004,205.71150,203
2022-12-144,290.004,299.004,210.004,227.504,227.2194,557
2022-12-134,299.004,299.004,230.504,270.004,269.7153,278
2022-12-124,261.004,345.004,213.004,239.004,238.7189,475
2022-12-074,390.004,401.004,283.004,292.004,291.7184,500
2022-12-064,206.004,350.004,195.004,350.004,349.7083,422
2022-12-054,208.504,208.504,118.504,195.004,194.7174,370
2022-12-024,152.004,215.004,096.004,206.004,205.71140,511
2022-12-014,106.004,167.504,092.504,131.004,130.72114,224
2022-11-304,035.004,090.003,982.004,090.004,089.7276,214
← NewerPage 16 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-15160.8550 ARS
2026-06-12160.8550 ARS
2026-03-13160.8550 ARS
2025-12-01154.7850 ARS
2025-09-15154.7850 ARS
2025-06-13154.7850 ARS
2025-03-14154.7850 ARS
2024-11-29147.1975 ARS
2024-09-13147.1975 ARS
2024-06-14147.1975 ARS
2024-03-14147.1975 ARS
2023-11-30139.6100 ARS
2023-09-14139.6100 ARS
2023-06-15139.6100 ARS
2023-03-16139.6100 ARS
2022-11-30133.5400 ARS
2022-09-15133.5400 ARS
2022-06-14133.5400 ARS
2022-03-14133.5400 ARS
2021-11-30127.4700 ARS
2021-09-14127.4700 ARS
2021-06-14127.4700 ARS
2020-09-14124.4350 ARS
2020-06-12124.4350 ARS
2020-03-13124.4350 ARS
2019-11-29121.4000 ARS
2019-09-13121.4000 ARS
2019-06-13121.4000 ARS
2019-03-14121.4000 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.