The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 20,500.00 | 21,090.00 | 20,340.00 | 20,630.00 | 20,630.00 | 60,568 |
| 2025-11-05 | 20,800.00 | 20,800.00 | 20,440.00 | 20,490.00 | 20,490.00 | 92,883 |
| 2025-11-04 | 20,700.00 | 21,110.00 | 20,540.00 | 20,780.00 | 20,780.00 | 113,199 |
| 2025-11-03 | 20,860.00 | 20,860.00 | 20,350.00 | 20,690.00 | 20,690.00 | 84,708 |
| 2025-10-31 | 20,560.00 | 20,790.00 | 20,180.00 | 20,760.00 | 20,760.00 | 71,390 |
| 2025-10-30 | 20,470.00 | 20,670.00 | 20,340.00 | 20,570.00 | 20,570.00 | 92,250 |
| 2025-10-29 | 20,880.00 | 20,890.00 | 20,250.00 | 20,330.00 | 20,330.00 | 110,170 |
| 2025-10-28 | 20,630.00 | 21,170.00 | 20,520.00 | 20,920.00 | 20,920.00 | 130,881 |
| 2025-10-27 | 20,300.00 | 20,520.00 | 19,000.00 | 20,370.00 | 20,370.00 | 392,544 |
| 2025-10-24 | 21,760.00 | 22,000.00 | 21,440.00 | 21,870.00 | 21,870.00 | 145,857 |
| 2025-10-23 | 22,830.00 | 22,830.00 | 21,620.00 | 21,730.00 | 21,730.00 | 143,117 |
| 2025-10-22 | 22,930.00 | 23,080.00 | 22,580.00 | 22,770.00 | 22,770.00 | 171,779 |
| 2025-10-21 | 22,000.00 | 23,000.00 | 21,940.00 | 22,900.00 | 22,900.00 | 244,316 |
| 2025-10-20 | 21,130.00 | 21,590.00 | 20,950.00 | 21,490.00 | 21,490.00 | 114,482 |
| 2025-10-17 | 20,200.00 | 21,260.00 | 20,120.00 | 21,200.00 | 21,200.00 | 276,625 |
| 2025-10-16 | 19,610.00 | 20,350.00 | 19,520.00 | 20,170.00 | 20,170.00 | 188,292 |
| 2025-10-15 | 19,820.00 | 20,030.00 | 19,390.00 | 19,530.00 | 19,530.00 | 121,749 |
| 2025-10-14 | 19,240.00 | 19,970.00 | 19,010.00 | 19,880.00 | 19,880.00 | 145,292 |
| 2025-10-13 | 19,030.00 | 19,240.00 | 18,910.00 | 19,160.00 | 19,160.00 | 33,656 |
| 2025-10-10 | 19,510.00 | 19,510.00 | 19,510.00 | 19,510.00 | 19,510.00 | 0 |
| 2025-10-09 | 20,900.00 | 20,900.00 | 19,460.00 | 19,510.00 | 19,510.00 | 203,504 |
| 2025-10-08 | 20,840.00 | 20,870.00 | 20,410.00 | 20,470.00 | 20,470.00 | 126,916 |
| 2025-10-07 | 20,000.00 | 20,870.00 | 20,000.00 | 20,810.00 | 20,810.00 | 87,359 |
| 2025-10-06 | 20,400.00 | 20,400.00 | 20,000.00 | 20,070.00 | 20,070.00 | 95,798 |
| 2025-10-03 | 20,700.00 | 20,750.00 | 20,260.00 | 20,340.00 | 20,340.00 | 202,073 |
| 2025-10-02 | 20,910.00 | 21,050.00 | 20,360.00 | 20,500.00 | 20,500.00 | 288,305 |
| 2025-10-01 | 20,600.00 | 21,020.00 | 20,550.00 | 20,970.00 | 20,970.00 | 336,813 |
| 2025-09-30 | 19,830.00 | 20,580.00 | 19,620.00 | 20,450.00 | 20,450.00 | 318,264 |
| 2025-09-29 | 19,600.00 | 19,760.00 | 19,170.00 | 19,720.00 | 19,720.00 | 106,616 |
| 2025-09-26 | 18,530.00 | 19,340.00 | 18,400.00 | 19,310.00 | 19,310.00 | 242,810 |
| 2025-09-25 | 18,500.00 | 18,610.00 | 18,300.00 | 18,530.00 | 18,530.00 | 393,594 |
| 2025-09-24 | 18,340.00 | 18,690.00 | 18,150.00 | 18,520.00 | 18,520.00 | 173,422 |
| 2025-09-23 | 18,510.00 | 18,990.00 | 18,050.00 | 18,890.00 | 18,890.00 | 174,425 |
| 2025-09-22 | 20,300.00 | 20,300.00 | 18,760.00 | 19,050.00 | 19,050.00 | 164,749 |
| 2025-09-19 | 20,580.00 | 20,870.00 | 20,470.00 | 20,820.00 | 20,820.00 | 241,043 |
| 2025-09-18 | 20,070.00 | 20,800.00 | 19,990.00 | 20,740.00 | 20,740.00 | 520,281 |
| 2025-09-17 | 19,840.00 | 20,110.00 | 19,590.00 | 20,080.00 | 20,080.00 | 166,257 |
| 2025-09-16 | 19,770.00 | 19,780.00 | 19,500.00 | 19,610.00 | 19,610.00 | 151,132 |
| 2025-09-15 | 19,900.00 | 19,970.00 | 19,520.00 | 19,780.00 | 19,780.00 | 140,299 |
| 2025-09-12 | 19,600.00 | 19,860.00 | 19,450.00 | 19,830.00 | 19,829.90 | 113,135 |
| 2025-09-11 | 19,520.00 | 19,650.00 | 19,360.00 | 19,570.00 | 19,569.90 | 53,476 |
| 2025-09-10 | 19,500.00 | 19,550.00 | 19,170.00 | 19,430.00 | 19,429.90 | 57,805 |
| 2025-09-09 | 19,520.00 | 19,590.00 | 19,250.00 | 19,540.00 | 19,539.90 | 95,253 |
| 2025-09-08 | 19,000.00 | 19,990.00 | 19,000.00 | 19,420.00 | 19,419.90 | 149,164 |
| 2025-09-05 | 18,850.00 | 19,050.00 | 18,775.00 | 18,875.00 | 18,875.00 | 142,132 |
| 2025-09-04 | 19,000.00 | 19,050.00 | 18,775.00 | 18,850.00 | 18,850.00 | 119,288 |
| 2025-09-03 | 18,800.00 | 18,975.00 | 18,500.00 | 18,900.00 | 18,900.00 | 136,560 |
| 2025-09-02 | 19,225.00 | 19,225.00 | 18,625.00 | 18,925.00 | 18,925.00 | 144,569 |
| 2025-09-01 | 18,825.00 | 19,200.00 | 18,825.00 | 18,975.00 | 18,975.00 | 43,100 |
| 2025-08-29 | 18,550.00 | 18,775.00 | 18,075.00 | 18,750.00 | 18,750.00 | 56,831 |
| 2025-08-28 | 18,650.00 | 18,725.00 | 18,325.00 | 18,425.00 | 18,425.00 | 54,013 |
| 2025-08-27 | 18,750.00 | 18,825.00 | 18,575.00 | 18,700.00 | 18,700.00 | 54,867 |
| 2025-08-26 | 18,825.00 | 18,875.00 | 18,575.00 | 18,625.00 | 18,625.00 | 44,427 |
| 2025-08-25 | 18,700.00 | 18,875.00 | 18,675.00 | 18,775.00 | 18,775.00 | 102,355 |
| 2025-08-22 | 18,700.00 | 18,900.00 | 18,575.00 | 18,700.00 | 18,700.00 | 45,422 |
| 2025-08-21 | 18,550.00 | 18,700.00 | 18,425.00 | 18,650.00 | 18,650.00 | 38,063 |
| 2025-08-20 | 18,300.00 | 18,750.00 | 18,300.00 | 18,575.00 | 18,575.00 | 81,789 |
| 2025-08-19 | 18,150.00 | 18,300.00 | 18,050.00 | 18,275.00 | 18,275.00 | 62,975 |
| 2025-08-18 | 18,200.00 | 18,325.00 | 17,950.00 | 18,025.00 | 18,025.00 | 40,189 |
| 2025-08-14 | 18,600.00 | 18,675.00 | 18,150.00 | 18,200.00 | 18,200.00 | 94,053 |
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.