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
2022-03-072,500.002,514.002,417.002,430.002,429.5542,958
2022-03-042,517.002,524.002,456.502,517.502,517.0346,177
2022-03-032,540.002,550.002,500.002,518.502,518.0369,049
2022-03-022,500.002,543.502,477.002,532.502,532.0368,714
2022-02-252,400.002,533.002,400.002,509.002,508.5437,636
2022-02-242,491.502,491.502,399.502,425.502,425.0536,503
2022-02-232,510.002,545.002,490.002,503.502,503.0455,740
2022-02-222,550.002,592.502,500.002,503.002,502.5457,446
2022-02-212,600.002,600.002,400.002,573.002,572.5213,556
2022-02-182,625.002,650.002,490.002,595.002,594.5288,381
2022-02-172,580.002,628.002,544.002,616.002,615.5284,186
2022-02-162,598.502,598.502,551.002,566.502,566.0286,264
2022-02-152,602.002,638.502,578.502,583.502,583.0254,373
2022-02-142,611.502,611.502,539.002,593.502,593.0252,806
2022-02-112,660.002,690.002,590.002,602.502,602.0246,771
2022-02-102,616.002,665.002,566.002,644.002,643.5150,546
2022-02-092,671.002,704.002,601.002,607.002,606.5256,581
2022-02-082,733.002,733.002,660.002,666.502,666.0178,978
2022-02-072,688.002,716.002,669.002,697.002,696.5043,364
2022-02-042,727.002,740.502,680.002,688.002,687.5036,717
2022-02-032,700.002,721.002,661.002,712.002,711.5030,922
2022-02-022,700.002,727.002,664.002,673.002,672.5045,663
2022-02-012,700.002,743.502,680.002,690.002,689.5028,049
2022-01-312,725.002,750.002,690.002,720.502,720.0040,910
2022-01-282,784.002,784.002,621.002,716.502,716.0071,320
2022-01-272,753.002,845.002,715.002,794.502,793.9828,315
2022-01-262,720.002,774.502,713.002,753.002,752.4921,412
2022-01-252,715.002,750.002,652.002,737.002,736.4916,480
2022-01-242,723.002,726.502,652.002,671.002,670.5129,497
2022-01-212,698.002,748.002,650.002,721.502,721.0019,460
2022-01-202,620.002,720.002,585.002,701.002,700.5047,182
2022-01-192,585.002,620.002,545.002,615.002,614.5240,402
2022-01-182,578.002,595.002,554.502,571.002,570.5227,448
2022-01-172,555.002,590.002,510.002,581.502,581.026,744
2022-01-142,569.002,570.002,509.502,551.502,551.0315,256
2022-01-132,569.002,569.002,480.002,541.502,541.0316,864
2022-01-122,537.002,572.502,510.002,524.502,524.0336,280
2022-01-112,578.002,593.002,524.502,537.002,536.5334,286
2022-01-102,578.502,585.502,524.502,578.002,577.5229,654
2022-01-072,572.002,578.502,534.002,559.002,558.5331,023
2022-01-062,520.002,574.002,505.502,573.002,572.5226,894
2022-01-052,479.502,538.002,454.002,529.002,528.5339,107
2022-01-042,425.502,492.002,425.502,479.502,479.0421,475
2022-01-032,400.002,431.002,385.002,425.502,425.0528,714
2021-12-302,366.002,415.002,355.002,384.502,384.0645,625
2021-12-292,335.002,394.502,335.002,365.502,365.0621,830
2021-12-282,365.002,365.002,300.002,332.502,332.0748,600
2021-12-272,400.002,413.002,316.502,333.502,333.0778,327
2021-12-232,430.002,464.002,359.502,368.502,368.0683,191
2021-12-222,422.502,430.002,400.002,414.502,414.0553,009
2021-12-212,395.002,417.002,375.002,407.502,407.0554,570
2021-12-202,371.502,398.002,323.502,374.002,373.56141,396
2021-12-172,390.002,415.502,375.002,391.002,390.5655,977
2021-12-162,320.002,381.002,288.502,361.002,360.5645,502
2021-12-152,367.002,380.002,287.002,320.002,319.5751,482
2021-12-142,340.002,383.002,322.502,364.502,364.0653,898
2021-12-132,350.002,434.502,340.002,357.002,356.5651,618
2021-12-102,320.002,358.502,300.002,344.502,344.0735,332
2021-12-092,390.002,390.002,296.502,318.002,317.5753,301
2021-12-072,420.002,420.002,376.002,392.002,391.5654,028
← NewerPage 20 of 21 · 1,237 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.