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
2021-12-062,413.002,421.002,400.002,413.502,413.0526,115
2021-12-032,325.002,357.002,310.502,338.002,337.5741,944
2021-12-022,284.002,340.002,256.502,332.002,331.5787,496
2021-12-012,290.002,320.002,251.502,305.502,305.0775,732
2021-11-302,300.002,300.002,245.502,277.002,276.5860,574
2021-11-292,280.002,344.002,269.002,301.002,300.4930,027
2021-11-262,349.002,386.002,177.502,274.502,274.0042,310
2021-11-252,390.002,450.002,300.002,370.002,369.477,091
2021-11-242,400.002,433.502,380.002,395.002,394.4727,232
2021-11-232,382.002,427.002,370.002,422.002,421.4631,959
2021-11-192,361.002,390.002,332.002,381.502,380.9716,656
2021-11-182,368.502,399.502,341.002,364.002,363.4830,174
2021-11-172,382.002,400.002,352.002,378.002,377.4728,838
2021-11-162,400.002,400.002,357.502,382.002,381.4719,358
2021-11-152,460.002,464.002,354.002,363.002,362.4838,906
2021-11-122,430.002,474.002,430.002,455.502,454.96103,754
2021-11-112,450.002,500.002,405.002,436.502,435.96110,379
2021-11-102,436.002,440.002,378.502,425.502,424.96144,406
2021-11-092,445.002,445.002,385.002,400.002,399.47170,650
2021-11-082,470.002,484.502,415.002,438.002,437.46100,126
2021-11-052,469.002,484.002,435.002,479.002,478.4569,750
2021-11-042,447.502,458.002,416.502,452.502,451.9669,885
2021-11-032,445.002,448.502,401.002,430.002,429.4657,323
2021-11-022,450.002,450.002,411.002,434.502,433.9679,287
2021-11-012,380.002,420.002,330.002,413.502,412.9660,998
2021-10-292,318.002,381.502,298.002,369.002,368.4745,188
2021-10-282,282.002,316.002,256.502,298.002,297.4942,919
2021-10-272,215.002,259.002,215.002,243.002,242.5074,477
2021-10-262,173.002,198.502,159.002,195.002,194.5166,015
2021-10-252,195.002,195.002,160.002,171.502,171.0232,536
2021-10-222,163.002,195.002,144.002,183.502,183.0247,085
2021-10-212,140.002,155.002,112.002,153.002,152.5254,109
2021-10-202,125.002,150.002,125.002,140.002,139.5336,493
2021-10-192,110.002,126.002,090.002,121.502,121.0366,437
2021-10-182,108.002,120.002,089.002,097.502,097.0333,038
2021-10-152,120.002,134.502,102.502,108.002,107.5338,171
2021-10-142,090.002,118.502,079.002,108.502,108.0365,282
← NewerPage 21 of 21 · 1,237 trading days

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.