The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	18,600.00	18,675.00	18,150.00	18,200.00	18,200.00	94,053
2025-08-13	18,725.00	18,750.00	18,525.00	18,650.00	18,650.00	24,391
2025-08-12	18,675.00	18,825.00	18,575.00	18,725.00	18,725.00	45,385
2025-08-11	18,700.00	18,875.00	18,675.00	18,800.00	18,800.00	60,438
2025-08-08	18,850.00	18,950.00	18,700.00	18,725.00	18,725.00	27,581
2025-08-07	18,650.00	18,875.00	18,550.00	18,775.00	18,775.00	50,579
2025-08-06	18,600.00	18,700.00	18,350.00	18,550.00	18,550.00	43,524
2025-08-05	18,775.00	18,850.00	18,525.00	18,600.00	18,600.00	52,766
2025-08-04	18,875.00	18,875.00	17,700.00	18,700.00	18,700.00	47,652
2025-08-01	18,450.00	18,925.00	18,325.00	18,850.00	18,850.00	90,413
2025-07-31	18,200.00	18,825.00	18,000.00	18,450.00	18,450.00	103,411
2025-07-30	17,975.00	18,250.00	17,825.00	18,100.00	18,100.00	45,722
2025-07-29	17,700.00	18,100.00	17,700.00	17,950.00	17,950.00	64,056
2025-07-28	17,950.00	17,950.00	17,600.00	17,675.00	17,675.00	32,621
2025-07-25	17,675.00	17,900.00	17,525.00	17,875.00	17,875.00	31,981
2025-07-24	17,600.00	17,675.00	17,500.00	17,625.00	17,625.00	128,385
2025-07-23	17,650.00	17,700.00	17,375.00	17,500.00	17,500.00	63,478
2025-07-22	18,025.00	18,050.00	17,500.00	17,600.00	17,600.00	49,699
2025-07-21	18,100.00	18,300.00	18,000.00	18,050.00	18,050.00	74,119
2025-07-18	18,200.00	18,275.00	18,075.00	18,125.00	18,125.00	64,253
2025-07-17	17,700.00	18,150.00	17,625.00	18,150.00	18,150.00	67,057
2025-07-16	17,775.00	17,775.00	17,350.00	17,650.00	17,650.00	40,523
2025-07-15	18,100.00	18,150.00	17,650.00	17,775.00	17,775.00	120,085
2025-07-14	17,850.00	18,075.00	17,650.00	18,025.00	18,025.00	125,389
2025-07-11	17,825.00	17,875.00	17,700.00	17,800.00	17,800.00	73,062
2025-07-10	17,725.00	17,800.00	17,550.00	17,775.00	17,775.00	118,010
2025-07-08	18,100.00	18,100.00	17,675.00	17,750.00	17,750.00	57,319
2025-07-07	17,825.00	18,200.00	17,650.00	18,175.00	18,175.00	94,231
2025-07-04	17,850.00	17,950.00	17,650.00	17,825.00	17,825.00	24,015
2025-07-03	17,575.00	17,750.00	17,425.00	17,700.00	17,700.00	42,982
2025-07-02	17,800.00	17,900.00	17,500.00	17,575.00	17,575.00	189,539
2025-07-01	17,400.00	17,775.00	17,200.00	17,750.00	17,750.00	84,937
2025-06-30	16,975.00	17,200.00	16,825.00	17,150.00	17,150.00	212,310
2025-06-27	16,850.00	16,975.00	16,750.00	16,975.00	16,975.00	120,501
2025-06-26	16,850.00	16,875.00	16,550.00	16,675.00	16,675.00	136,606
2025-06-25	16,650.00	16,775.00	16,450.00	16,725.00	16,725.00	81,707
2025-06-24	16,575.00	16,725.00	16,550.00	16,650.00	16,650.00	24,470
2025-06-23	16,225.00	16,650.00	16,200.00	16,600.00	16,600.00	69,715
2025-06-19	16,175.00	16,300.00	16,000.00	16,075.00	16,075.00	10,571
2025-06-18	16,475.00	16,475.00	16,000.00	16,175.00	16,175.00	39,856
2025-06-17	16,650.00	16,825.00	16,400.00	16,425.00	16,425.00	57,105
2025-06-13	17,050.00	17,250.00	16,825.00	16,900.00	16,900.00	73,617
2025-06-12	17,150.00	17,300.00	17,075.00	17,150.00	17,149.90	23,750
2025-06-11	17,250.00	17,300.00	17,100.00	17,150.00	17,149.90	193,338
2025-06-10	17,225.00	17,375.00	17,075.00	17,250.00	17,249.90	43,450
2025-06-09	17,050.00	17,250.00	16,975.00	17,225.00	17,224.90	36,980
2025-06-06	17,025.00	17,125.00	16,975.00	17,100.00	17,100.00	22,776
2025-06-05	17,100.00	17,200.00	16,925.00	16,950.00	16,950.00	63,833
2025-06-04	17,100.00	17,225.00	16,950.00	17,075.00	17,075.00	39,298
2025-06-03	17,000.00	17,075.00	16,775.00	17,025.00	17,025.00	41,355
2025-06-02	17,325.00	17,325.00	17,000.00	17,175.00	17,175.00	45,526
2025-05-30	17,100.00	17,475.00	17,100.00	17,400.00	17,400.00	43,736
2025-05-29	16,800.00	17,100.00	16,700.00	17,050.00	17,050.00	38,391
2025-05-28	16,800.00	16,925.00	16,675.00	16,725.00	16,725.00	47,792
2025-05-27	16,600.00	16,900.00	16,600.00	16,850.00	16,850.00	31,247
2025-05-26	16,800.00	16,900.00	16,500.00	16,625.00	16,625.00	15,442
2025-05-23	16,525.00	16,750.00	16,450.00	16,700.00	16,700.00	25,460
2025-05-22	16,550.00	16,650.00	16,450.00	16,525.00	16,525.00	114,606
2025-05-21	16,725.00	16,850.00	16,650.00	16,700.00	16,700.00	80,674
2025-05-20	16,725.00	16,875.00	16,650.00	16,725.00	16,725.00	30,556

← NewerPage 6 of 21 · 1,236 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.