The Coca-Cola Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25,860.00	25,900.00	25,560.00	25,760.00	25,760.00	64,937
2026-07-22	26,000.00	26,140.00	25,760.00	25,960.00	25,960.00	44,198
2026-07-21	25,800.00	25,980.00	25,520.00	25,820.00	25,820.00	25,840
2026-07-20	25,580.00	25,960.00	25,580.00	25,780.00	25,780.00	32,238
2026-07-17	26,600.00	26,720.00	25,460.00	25,680.00	25,680.00	71,374
2026-07-16	25,800.00	26,620.00	25,800.00	26,600.00	26,600.00	24,092
2026-07-15	25,780.00	26,040.00	25,540.00	25,720.00	25,720.00	55,211
2026-07-14	26,520.00	26,520.00	25,820.00	25,920.00	25,920.00	42,251
2026-07-13	26,160.00	26,580.00	26,100.00	26,400.00	26,400.00	49,905
2026-07-10	26,220.00	26,220.00	25,980.00	26,060.00	26,060.00	11,860
2026-07-09	26,300.00	26,300.00	26,300.00	26,300.00	26,300.00	0
2026-07-08	26,760.00	26,800.00	26,180.00	26,300.00	26,300.00	60,821
2026-07-07	26,260.00	26,960.00	26,260.00	26,520.00	26,520.00	39,834
2026-07-06	26,600.00	26,600.00	26,600.00	26,600.00	26,600.00	255,422
2026-07-03	26,540.00	27,480.00	26,300.00	26,600.00	26,600.00	16,169
2026-07-02	25,840.00	26,540.00	25,460.00	26,420.00	26,420.00	51,568
2026-07-01	25,580.00	25,880.00	25,400.00	25,540.00	25,540.00	53,336
2026-06-30	25,700.00	25,700.00	25,300.00	25,400.00	25,400.00	67,081
2026-06-29	25,500.00	26,040.00	25,480.00	25,640.00	25,640.00	138,241
2026-06-26	24,900.00	25,580.00	24,900.00	25,460.00	25,460.00	59,529
2026-06-25	25,100.00	25,200.00	24,760.00	24,910.00	24,910.00	57,415
2026-06-24	25,020.00	25,380.00	24,970.00	25,020.00	25,020.00	97,117
2026-06-23	24,860.00	25,060.00	24,500.00	24,930.00	24,930.00	100,284
2026-06-22	24,320.00	24,480.00	23,900.00	24,390.00	24,390.00	51,677
2026-06-19	23,950.00	24,600.00	23,600.00	24,310.00	24,310.00	13,371
2026-06-18	24,300.00	24,300.00	23,690.00	23,980.00	23,980.00	53,076
2026-06-17	24,000.00	24,100.00	23,650.00	24,070.00	24,070.00	59,661
2026-06-16	24,430.00	24,430.00	23,840.00	24,030.00	24,030.00	64,965
2026-06-15	24,610.00	24,610.00	24,610.00	24,610.00	24,610.00	0
2026-06-12	24,740.00	24,740.00	24,310.00	24,610.00	24,610.00	110,005
2026-06-11	25,220.00	25,220.00	24,650.00	24,740.00	24,739.89	107,976
2026-06-10	24,990.00	25,380.00	24,730.00	25,200.00	25,199.89	90,797
2026-06-09	24,300.00	24,870.00	24,080.00	24,610.00	24,609.89	50,502
2026-06-08	24,150.00	24,260.00	23,790.00	24,220.00	24,219.90	106,558
2026-06-05	23,590.00	24,460.00	23,490.00	24,090.00	24,090.00	73,242
2026-06-04	24,110.00	24,300.00	23,250.00	23,280.00	23,280.00	73,592
2026-06-03	23,670.00	23,900.00	23,500.00	23,860.00	23,860.00	44,190
2026-06-02	23,680.00	23,700.00	23,460.00	23,600.00	23,600.00	101,014
2026-06-01	23,560.00	23,590.00	23,250.00	23,450.00	23,450.00	77,312
2026-05-29	23,830.00	23,880.00	23,410.00	23,510.00	23,510.00	77,582
2026-05-28	24,200.00	24,200.00	23,810.00	23,890.00	23,890.00	134,916
2026-05-27	24,110.00	24,490.00	24,070.00	24,180.00	24,180.00	38,207
2026-05-26	24,210.00	24,280.00	23,860.00	23,960.00	23,960.00	59,756
2026-05-25	24,240.00	24,240.00	24,240.00	24,240.00	24,240.00	0
2026-05-22	24,080.00	24,300.00	23,980.00	24,240.00	24,240.00	38,637
2026-05-21	24,430.00	24,430.00	23,860.00	24,010.00	24,010.00	35,768
2026-05-20	24,460.00	24,550.00	24,200.00	24,320.00	24,320.00	29,128
2026-05-19	24,150.00	24,640.00	24,100.00	24,420.00	24,420.00	46,981
2026-05-18	24,160.00	24,220.00	23,880.00	24,140.00	24,140.00	42,897
2026-05-15	24,100.00	24,250.00	23,820.00	24,050.00	24,050.00	68,331
2026-05-14	23,810.00	24,030.00	23,690.00	23,830.00	23,830.00	84,103
2026-05-13	23,760.00	24,000.00	23,600.00	23,810.00	23,810.00	81,475
2026-05-12	23,310.00	23,820.00	23,180.00	23,620.00	23,620.00	62,373
2026-05-11	23,350.00	23,380.00	23,100.00	23,280.00	23,280.00	39,685
2026-05-08	23,530.00	23,600.00	23,200.00	23,310.00	23,310.00	117,089
2026-05-07	23,420.00	23,560.00	23,060.00	23,290.00	23,290.00	67,743
2026-05-06	23,520.00	23,520.00	23,250.00	23,450.00	23,450.00	92,044
2026-05-05	23,430.00	23,500.00	23,170.00	23,320.00	23,320.00	55,128
2026-05-04	23,490.00	23,570.00	23,210.00	23,410.00	23,410.00	44,623
2026-05-01	23,640.00	23,640.00	23,640.00	23,640.00	23,640.00	0

← NewerPage 2 of 5 · 254 trading daysOlder →

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.