Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KO.BA stock page

The Coca-Cola Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-304,035.004,090.003,982.004,090.004,089.7276,214
2022-11-294,044.004,099.003,975.004,044.504,044.1467,928
2022-11-284,050.004,114.004,023.504,047.004,046.64125,407
2022-11-254,069.504,130.004,047.004,080.004,079.6340,102
2022-11-244,083.504,100.004,060.004,065.004,064.637,989
2022-11-234,150.004,188.004,060.004,075.004,074.6360,802
2022-11-224,077.004,216.004,075.504,124.504,124.1361,870
2022-11-184,070.004,140.004,018.004,070.004,069.63106,643
2022-11-173,939.004,080.003,930.004,080.004,079.63111,881
2022-11-163,872.003,950.003,872.003,934.003,933.65103,823
2022-11-153,789.003,858.003,775.003,852.503,852.1565,651
2022-11-143,790.003,828.003,781.003,792.503,792.1655,491
2022-11-113,750.003,797.003,720.003,790.003,789.6690,447
2022-11-103,620.003,750.003,620.003,742.003,741.66108,543
2022-11-093,665.003,665.003,600.003,615.003,614.6764,302
2022-11-083,606.003,636.003,585.003,624.003,623.6742,781
2022-11-073,609.003,659.503,581.503,615.003,614.6758,173
2022-11-043,629.003,642.003,565.003,609.503,609.1766,642
2022-11-033,559.003,600.003,536.003,586.003,585.6837,686
2022-11-023,620.003,640.003,551.003,568.003,567.6870,645
2022-11-013,691.003,691.003,596.003,621.003,620.6771,829
2022-10-313,711.003,716.003,663.003,680.503,680.1771,795
2022-10-283,680.003,745.503,658.503,718.503,718.16119,931
2022-10-273,629.003,679.003,627.003,661.503,661.1739,480
2022-10-263,631.003,650.003,610.003,633.503,633.1758,995
2022-10-253,565.003,610.003,519.003,607.503,607.1754,568
2022-10-243,430.003,510.003,430.003,504.003,503.68116,181
2022-10-213,350.003,410.003,350.003,399.003,398.6931,176
2022-10-203,390.003,390.003,332.003,349.003,348.7035,616
2022-10-193,433.003,445.003,377.003,391.503,391.1973,563
2022-10-183,449.003,490.003,409.503,433.003,432.6947,205
2022-10-173,500.003,500.003,423.003,431.503,431.1942,194
2022-10-143,520.003,544.003,430.503,443.003,442.6958,830
2022-10-133,385.003,521.503,364.003,508.003,507.6896,421
2022-10-123,386.003,470.503,386.003,390.003,389.69141,548
2022-10-113,382.003,410.003,326.503,330.503,330.20136,629
2022-10-063,485.003,485.003,371.503,383.003,382.6995,575
2022-10-053,495.003,513.003,446.003,495.503,495.1841,136
2022-10-043,507.003,560.003,485.003,504.003,503.68105,136
2022-10-033,479.503,525.503,450.003,505.503,505.1896,609
2022-09-303,480.003,506.503,463.003,483.503,483.1960,560
2022-09-293,505.003,516.503,414.003,463.003,462.69126,945
2022-09-283,458.003,505.003,415.003,500.003,499.6871,048
2022-09-273,615.003,619.503,433.503,472.003,471.6998,504
2022-09-263,665.003,665.003,559.003,603.503,603.1878,531
2022-09-233,731.003,760.003,626.003,651.503,651.1754,139
2022-09-223,675.503,735.003,633.003,731.003,730.6663,053
2022-09-213,650.003,719.503,640.003,652.503,652.1755,608
2022-09-203,666.503,666.503,551.503,620.003,619.6772,863
2022-09-193,603.503,662.003,561.003,646.503,646.17100,422
2022-09-163,521.503,595.003,520.003,581.003,580.6884,062
2022-09-153,425.003,538.503,386.003,521.503,521.1853,727
2022-09-143,437.503,455.503,396.003,449.503,449.1048,500
2022-09-133,495.003,495.003,382.003,393.503,393.1169,588
2022-09-123,540.003,540.003,480.003,507.503,507.0995,773
2022-09-093,525.003,550.003,500.003,510.003,509.5977,294
2022-09-083,494.503,540.003,452.003,524.003,523.5997,362
2022-09-073,520.003,537.003,490.503,520.003,519.5962,133
2022-09-063,500.003,542.003,462.503,520.003,519.59187,112
2022-09-053,588.003,588.003,420.003,469.003,468.6011,676
← NewerPage 17 of 21 · 1,233 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.