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
2022-06-062,672.002,674.502,625.002,646.502,646.1267,629
2022-06-032,649.002,661.002,620.002,637.002,636.6269,734
2022-06-022,624.002,680.002,610.002,667.502,667.1129,242
2022-06-012,668.002,673.002,612.002,660.502,660.1194,573
2022-05-312,691.002,714.002,660.002,678.002,677.6196,073
2022-05-302,758.002,770.002,716.002,761.502,761.107,159
2022-05-272,760.002,765.002,715.002,743.502,743.1021,981
2022-05-262,747.002,769.502,729.002,756.502,756.1061,314
2022-05-242,679.502,735.002,678.502,724.002,723.6090,580
2022-05-232,619.502,656.002,602.502,649.502,649.1151,680
2022-05-202,550.002,585.002,500.002,576.002,575.6346,921
2022-05-192,553.002,585.002,512.002,521.502,521.1395,193
2022-05-172,785.502,800.002,742.502,772.502,772.10114,097
2022-05-162,791.502,847.502,773.002,817.002,816.5985,928
2022-05-132,701.502,810.002,683.502,805.502,805.0960,809
2022-05-122,670.002,711.502,626.002,707.002,706.6158,242
2022-05-112,664.502,709.002,664.002,674.502,674.1164,103
2022-05-102,701.002,721.002,656.502,678.002,677.6187,686
2022-05-092,717.502,730.002,674.502,683.002,682.61122,322
2022-05-062,649.502,713.502,633.502,704.002,703.6147,941
2022-05-052,676.002,686.002,623.502,655.502,655.1136,802
2022-05-042,620.502,690.002,620.002,662.002,661.6142,864
2022-05-032,669.002,669.002,602.502,611.502,611.1253,467
2022-05-022,650.002,691.502,638.502,669.002,668.6189,793
2022-04-292,700.002,720.002,641.002,679.502,679.1131,272
2022-04-282,760.002,760.002,704.502,725.002,724.6054,364
2022-04-272,798.502,843.502,749.002,754.502,754.10111,354
2022-04-262,766.002,799.002,744.002,784.502,784.0983,129
2022-04-252,750.002,800.002,694.002,765.002,764.6084,270
2022-04-222,707.002,767.502,670.002,740.002,739.6068,042
2022-04-212,582.502,714.002,582.502,702.002,701.6173,448
2022-04-202,490.002,587.002,490.002,585.002,584.6281,027
2022-04-192,435.002,495.002,435.002,489.002,488.6484,006
2022-04-182,467.002,479.502,427.002,432.502,432.1571,174
2022-04-132,465.002,493.002,419.502,469.502,469.1437,852
2022-04-122,440.002,477.002,435.002,463.002,462.6477,600
2022-04-112,440.002,450.002,397.502,439.502,439.1595,439
2022-04-082,435.002,442.502,412.002,430.502,430.1573,065
2022-04-072,393.002,440.002,364.502,431.002,430.6547,408
2022-04-062,395.002,429.002,374.502,393.002,392.6580,261
2022-04-052,372.002,430.002,366.002,370.002,369.6697,684
2022-04-042,384.002,384.502,343.002,371.002,370.6654,150
2022-04-012,425.002,425.002,349.502,389.002,388.6540,223
2022-03-312,400.002,420.502,371.002,372.502,372.1535,949
2022-03-302,400.002,430.002,363.502,387.502,387.1533,114
2022-03-292,430.002,462.002,377.002,381.002,380.6560,563
2022-03-282,455.002,485.002,419.002,427.002,426.65101,599
2022-03-252,450.002,472.002,434.002,455.002,454.6465,957
2022-03-232,478.002,479.502,401.002,432.502,432.1531,504
2022-03-222,394.002,450.002,378.002,441.002,440.6452,763
2022-03-212,370.002,419.002,362.002,381.002,380.6530,610
2022-03-182,350.002,368.002,330.502,360.002,359.6646,206
2022-03-172,318.502,369.502,313.502,350.502,350.1655,239
2022-03-162,281.002,320.002,245.002,318.502,318.16100,356
2022-03-152,250.002,290.002,216.002,264.502,264.1748,147
2022-03-142,250.002,250.002,188.002,197.502,197.1854,703
2022-03-112,210.002,255.002,140.002,213.502,213.0932,242
2022-03-102,282.002,301.002,202.002,217.002,216.5930,681
2022-03-092,361.502,379.502,282.002,282.502,282.0885,939
2022-03-082,430.002,459.002,337.502,355.002,354.5649,913
← NewerPage 19 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.