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
2022-09-013,660.003,674.003,585.003,593.003,592.5837,875
2022-08-313,681.003,709.003,643.003,652.003,651.5836,626
2022-08-303,700.003,702.003,656.503,673.003,672.5891,871
2022-08-293,690.003,750.003,621.003,683.503,683.0785,960
2022-08-263,827.003,860.003,703.503,708.003,707.5733,094
2022-08-253,836.003,891.503,804.003,827.503,827.0648,130
2022-08-243,850.003,888.003,812.003,850.003,849.5571,481
2022-08-233,823.503,871.503,752.003,852.003,851.5560,991
2022-08-223,935.503,935.503,821.503,831.503,831.0672,080
2022-08-193,841.503,962.003,841.503,932.003,931.5587,594
2022-08-183,720.003,850.003,720.003,841.503,841.06128,165
2022-08-173,700.003,748.503,645.003,723.003,722.5759,169
2022-08-163,670.503,725.003,640.503,668.503,668.0897,984
2022-08-123,668.503,668.503,586.503,645.003,644.5868,947
2022-08-113,700.003,700.003,600.003,604.003,603.5892,661
2022-08-103,620.003,693.503,604.503,664.503,664.0868,803
2022-08-093,590.003,681.003,590.003,623.003,622.5882,309
2022-08-083,630.003,639.003,506.503,586.003,585.5969,442
2022-08-053,710.003,733.003,608.003,619.503,619.0855,755
2022-08-043,685.003,757.003,575.003,735.003,734.57116,720
2022-08-033,700.003,713.503,632.003,693.503,693.07221,440
2022-08-023,700.003,703.503,550.003,666.503,666.0876,261
2022-08-013,710.003,806.503,525.003,636.003,635.5890,522
2022-07-294,017.504,029.003,652.503,710.503,710.07117,670
2022-07-284,190.004,190.003,906.504,030.504,030.03150,294
2022-07-274,219.004,219.004,099.004,192.004,191.52119,479
2022-07-264,152.004,258.004,120.004,210.504,210.0185,358
2022-07-254,008.504,110.003,959.504,097.004,096.53109,837
2022-07-224,111.004,111.003,944.004,008.504,008.04104,021
2022-07-213,840.004,172.503,840.004,094.504,094.03121,188
2022-07-203,848.003,871.003,800.003,834.503,834.06130,480
2022-07-193,763.003,865.003,763.003,851.503,851.0574,020
2022-07-183,760.003,795.003,720.003,756.503,756.07107,124
2022-07-153,735.503,762.003,704.003,758.003,757.5734,050
2022-07-143,603.503,692.003,596.503,688.503,688.07101,398
2022-07-133,637.003,660.003,587.003,644.003,643.58171,664
2022-07-123,800.003,816.503,646.003,659.503,659.0896,499
2022-07-113,830.003,836.503,678.503,763.003,762.56114,998
2022-07-083,755.003,839.003,662.503,828.003,827.56219,424
2022-07-073,553.503,750.003,485.003,739.003,738.5795,486
2022-07-063,556.003,599.003,460.003,553.503,553.0980,315
2022-07-053,617.003,618.003,303.003,503.503,503.09196,472
2022-07-043,351.003,642.003,351.003,617.503,617.0841,980
2022-07-013,208.503,255.003,192.503,243.003,242.62123,070
2022-06-303,128.003,220.003,124.503,185.003,184.6374,901
2022-06-293,136.003,308.003,120.003,133.003,132.6483,489
2022-06-283,094.003,195.003,058.003,113.003,112.6495,885
2022-06-272,980.503,085.002,951.503,080.503,080.1484,428
2022-06-242,960.002,995.002,919.002,989.002,988.6594,627
2022-06-232,930.002,945.002,887.002,934.502,934.1658,921
2022-06-222,925.002,939.002,887.502,909.002,908.6660,484
2022-06-212,872.502,935.002,832.002,928.002,927.6654,087
2022-06-162,834.002,883.502,816.002,849.502,849.1756,490
2022-06-152,900.002,917.002,810.002,850.002,849.6754,922
2022-06-142,905.502,929.002,782.502,857.502,857.17103,334
2022-06-132,805.502,967.002,778.502,954.502,954.07146,845
2022-06-102,699.002,815.002,673.502,811.502,811.0988,973
2022-06-092,668.002,745.002,635.002,729.502,729.1067,978
2022-06-082,643.502,660.002,627.002,649.002,648.6146,378
2022-06-072,618.002,659.502,618.002,651.002,650.6147,151
← NewerPage 18 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.