The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21,960.00	22,390.00	21,960.00	22,250.00	22,250.00	172,709
2026-01-28	22,120.00	22,220.00	21,830.00	21,880.00	21,880.00	43,122
2026-01-27	22,150.00	22,210.00	21,780.00	22,120.00	22,120.00	69,304
2026-01-26	21,980.00	22,190.00	21,920.00	22,030.00	22,030.00	58,884
2026-01-23	21,560.00	21,960.00	21,560.00	21,920.00	21,920.00	49,955
2026-01-22	21,690.00	21,730.00	21,490.00	21,590.00	21,590.00	53,814
2026-01-21	21,930.00	21,930.00	21,490.00	21,700.00	21,700.00	66,021
2026-01-20	21,290.00	21,780.00	21,110.00	21,710.00	21,710.00	110,814
2026-01-19	21,400.00	21,680.00	21,090.00	21,310.00	21,310.00	11,075
2026-01-16	21,200.00	21,440.00	21,190.00	21,410.00	21,410.00	43,732
2026-01-15	21,800.00	21,950.00	21,300.00	21,360.00	21,360.00	77,232
2026-01-14	21,900.00	21,900.00	21,590.00	21,830.00	21,830.00	52,189
2026-01-13	21,600.00	21,720.00	21,390.00	21,690.00	21,690.00	44,139
2026-01-12	21,830.00	21,830.00	21,460.00	21,550.00	21,550.00	40,239
2026-01-09	21,500.00	21,600.00	21,030.00	21,560.00	21,560.00	49,241
2026-01-08	20,800.00	21,290.00	20,560.00	21,240.00	21,240.00	59,239
2026-01-07	20,950.00	21,030.00	20,630.00	20,710.00	20,710.00	70,951
2026-01-06	21,070.00	21,090.00	20,800.00	20,890.00	20,890.00	93,323
2026-01-05	21,380.00	21,500.00	20,890.00	20,990.00	20,990.00	72,062
2026-01-02	21,990.00	21,990.00	21,140.00	21,370.00	21,370.00	82,017
2026-01-01	21,320.00	21,320.00	21,320.00	21,320.00	21,320.00	0
2025-12-31	21,320.00	21,320.00	21,320.00	21,320.00	21,320.00	0
2025-12-30	22,000.00	22,000.00	21,260.00	21,320.00	21,320.00	30,745
2025-12-29	21,500.00	21,600.00	21,210.00	21,430.00	21,430.00	105,134
2025-12-26	21,500.00	21,700.00	20,220.00	21,390.00	21,390.00	25,339
2025-12-25	21,380.00	21,380.00	21,380.00	21,380.00	21,380.00	0
2025-12-24	21,600.00	21,600.00	21,230.00	21,380.00	21,380.00	3,135
2025-12-23	22,100.00	22,100.00	21,340.00	21,390.00	21,390.00	102,407
2025-12-22	22,000.00	22,000.00	21,470.00	21,660.00	21,660.00	58,240
2025-12-19	21,900.00	21,900.00	21,570.00	21,800.00	21,800.00	37,379
2025-12-18	22,040.00	22,060.00	21,570.00	21,840.00	21,840.00	81,771
2025-12-17	21,940.00	22,060.00	21,650.00	22,000.00	22,000.00	61,708
2025-12-16	21,740.00	21,980.00	21,540.00	21,910.00	21,910.00	42,160
2025-12-15	21,300.00	21,710.00	21,190.00	21,700.00	21,700.00	81,075
2025-12-12	20,850.00	21,330.00	20,810.00	21,280.00	21,280.00	75,742
2025-12-11	21,000.00	21,300.00	20,730.00	20,850.00	20,850.00	62,768
2025-12-10	21,700.00	21,700.00	20,400.00	21,020.00	21,020.00	43,495
2025-12-09	21,200.00	21,250.00	20,200.00	21,070.00	21,070.00	116,276
2025-12-08	21,180.00	21,180.00	21,180.00	21,180.00	21,180.00	0
2025-12-05	21,370.00	21,410.00	20,900.00	21,180.00	21,180.00	72,910
2025-12-04	21,350.00	21,560.00	21,250.00	21,290.00	21,290.00	80,063
2025-12-03	21,790.00	21,790.00	21,350.00	21,370.00	21,370.00	12,799
2025-12-02	21,980.00	22,000.00	21,420.00	21,480.00	21,480.00	86,370
2025-12-01	22,290.00	22,290.00	21,750.00	21,890.00	21,890.00	25,760
2025-11-28	22,210.00	22,500.00	21,570.00	22,210.00	22,209.90	48,802
2025-11-27	22,350.00	22,350.00	21,600.00	22,210.00	22,209.90	11,938
2025-11-26	22,100.00	22,380.00	21,930.00	22,350.00	22,349.90	106,060
2025-11-25	21,920.00	22,140.00	21,630.00	22,100.00	22,099.90	103,909
2025-11-24	21,920.00	21,920.00	21,920.00	21,920.00	21,919.90	0
2025-11-21	21,400.00	22,090.00	21,150.00	21,920.00	21,920.00	27,838
2025-11-20	20,950.00	21,300.00	20,800.00	21,250.00	21,250.00	67,108
2025-11-19	20,950.00	21,190.00	20,720.00	20,940.00	20,940.00	39,808
2025-11-18	21,200.00	21,200.00	20,850.00	20,960.00	20,960.00	62,914
2025-11-17	21,300.00	21,310.00	21,020.00	21,120.00	21,120.00	71,535
2025-11-14	21,300.00	21,300.00	20,960.00	21,120.00	21,120.00	101,361
2025-11-13	21,120.00	21,300.00	20,900.00	21,130.00	21,130.00	89,401
2025-11-12	21,170.00	21,240.00	20,880.00	21,130.00	21,130.00	60,101
2025-11-11	21,040.00	21,190.00	20,800.00	21,140.00	21,140.00	31,324
2025-11-10	20,750.00	20,850.00	20,200.00	20,830.00	20,830.00	83,439
2025-11-07	20,640.00	21,170.00	20,640.00	20,760.00	20,760.00	107,995

← NewerPage 4 of 21 · 1,233 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.