The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23,560.00	23,660.00	23,200.00	23,640.00	23,640.00	50,231
2026-04-29	23,640.00	23,770.00	23,430.00	23,490.00	23,490.00	46,483
2026-04-28	23,220.00	24,390.00	23,220.00	23,500.00	23,500.00	97,453
2026-04-27	22,920.00	23,180.00	22,730.00	22,970.00	22,970.00	62,402
2026-04-24	22,600.00	22,980.00	22,550.00	22,960.00	22,960.00	57,489
2026-04-23	22,030.00	22,700.00	22,030.00	22,610.00	22,610.00	50,944
2026-04-22	21,950.00	22,150.00	21,830.00	21,990.00	21,990.00	41,415
2026-04-21	22,150.00	22,160.00	21,910.00	21,990.00	21,990.00	34,121
2026-04-20	22,000.00	22,320.00	22,000.00	22,190.00	22,190.00	64,387
2026-04-17	21,870.00	22,200.00	21,700.00	22,150.00	22,150.00	79,720
2026-04-16	21,860.00	22,060.00	21,720.00	21,850.00	21,850.00	87,989
2026-04-15	22,400.00	22,400.00	21,810.00	21,870.00	21,870.00	49,532
2026-04-14	22,260.00	22,470.00	22,110.00	22,360.00	22,360.00	72,686
2026-04-13	22,800.00	22,850.00	22,230.00	22,420.00	22,420.00	59,944
2026-04-10	22,820.00	23,150.00	22,800.00	22,830.00	22,830.00	40,252
2026-04-09	22,770.00	23,130.00	22,620.00	23,100.00	23,100.00	46,482
2026-04-08	22,360.00	22,880.00	22,170.00	22,860.00	22,860.00	31,742
2026-04-07	22,960.00	23,100.00	22,500.00	22,550.00	22,550.00	52,838
2026-04-06	22,640.00	22,960.00	22,570.00	22,870.00	22,870.00	55,736
2026-04-01	22,640.00	22,750.00	22,210.00	22,670.00	22,670.00	46,929
2026-03-31	22,860.00	22,890.00	22,210.00	22,440.00	22,440.00	42,659
2026-03-30	22,350.00	22,850.00	22,290.00	22,670.00	22,670.00	71,077
2026-03-27	21,620.00	22,420.00	21,620.00	22,320.00	22,320.00	73,190
2026-03-26	21,940.00	21,940.00	21,580.00	21,620.00	21,620.00	82,815
2026-03-25	21,960.00	22,020.00	21,560.00	21,870.00	21,870.00	60,261
2026-03-23	21,980.00	22,130.00	21,770.00	21,960.00	21,960.00	6,813
2026-03-20	22,180.00	22,430.00	21,900.00	21,940.00	21,940.00	69,835
2026-03-19	22,360.00	22,550.00	22,160.00	22,200.00	22,200.00	46,578
2026-03-18	22,650.00	22,760.00	22,300.00	22,350.00	22,350.00	55,623
2026-03-17	22,950.00	23,080.00	22,690.00	22,810.00	22,810.00	66,814
2026-03-16	22,750.00	23,000.00	22,720.00	22,940.00	22,940.00	104,346
2026-03-13	23,000.00	23,000.00	22,460.00	22,730.00	22,730.00	43,634
2026-03-12	22,500.00	22,860.00	22,450.00	22,620.00	22,619.89	53,610
2026-03-11	22,740.00	22,740.00	22,340.00	22,540.00	22,539.89	74,362
2026-03-10	22,890.00	22,930.00	22,590.00	22,780.00	22,779.89	48,137
2026-03-09	22,520.00	22,990.00	22,520.00	22,930.00	22,929.89	94,521
2026-03-06	22,630.00	22,860.00	22,570.00	22,790.00	22,790.00	100,740
2026-03-05	23,080.00	23,080.00	22,550.00	22,600.00	22,600.00	72,362
2026-03-04	23,600.00	23,620.00	22,790.00	22,980.00	22,980.00	83,451
2026-03-03	23,600.00	23,610.00	23,250.00	23,540.00	23,540.00	170,752
2026-03-02	23,700.00	24,000.00	23,440.00	23,560.00	23,560.00	52,680
2026-02-27	24,000.00	24,250.00	23,510.00	23,820.00	23,820.00	38,950
2026-02-26	23,670.00	24,090.00	23,630.00	23,830.00	23,830.00	88,263
2026-02-25	23,380.00	23,660.00	23,050.00	23,590.00	23,590.00	78,348
2026-02-24	23,200.00	23,480.00	23,050.00	23,320.00	23,320.00	36,344
2026-02-23	22,930.00	23,250.00	22,750.00	23,220.00	23,220.00	86,822
2026-02-20	22,830.00	23,110.00	22,750.00	22,990.00	22,990.00	43,725
2026-02-19	23,500.00	23,500.00	22,740.00	22,830.00	22,830.00	35,918
2026-02-18	23,200.00	23,500.00	22,960.00	23,000.00	23,000.00	37,889
2026-02-13	23,400.00	23,400.00	22,980.00	23,180.00	23,180.00	47,793
2026-02-12	23,200.00	23,620.00	22,940.00	23,400.00	23,400.00	51,872
2026-02-11	22,700.00	23,310.00	22,490.00	23,200.00	23,200.00	63,633
2026-02-10	22,580.00	22,740.00	22,030.00	22,700.00	22,700.00	126,640
2026-02-09	23,540.00	23,690.00	22,910.00	23,080.00	23,080.00	100,853
2026-02-06	23,750.00	23,800.00	23,260.00	23,520.00	23,520.00	106,078
2026-02-05	23,200.00	23,720.00	23,130.00	23,660.00	23,660.00	108,316
2026-02-04	22,750.00	23,380.00	22,750.00	23,160.00	23,160.00	69,373
2026-02-03	22,500.00	23,190.00	22,340.00	22,960.00	22,960.00	95,405
2026-02-02	22,390.00	22,620.00	22,280.00	22,520.00	22,520.00	59,743
2026-01-30	22,280.00	22,450.00	22,040.00	22,350.00	22,350.00	66,221

← NewerPage 3 of 21 · 1,235 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.