The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	16,650.00	16,950.00	16,575.00	16,725.00	16,725.00	48,915
2025-05-16	16,700.00	16,975.00	16,625.00	16,850.00	16,850.00	53,145
2025-05-15	16,250.00	16,725.00	16,225.00	16,700.00	16,700.00	57,990
2025-05-14	16,000.00	16,075.00	15,825.00	16,000.00	16,000.00	38,578
2025-05-13	16,050.00	16,050.00	15,850.00	15,975.00	15,975.00	69,581
2025-05-12	16,125.00	16,125.00	15,775.00	16,075.00	16,075.00	58,482
2025-05-09	16,450.00	16,500.00	16,150.00	16,350.00	16,350.00	31,325
2025-05-08	16,800.00	16,800.00	16,425.00	16,475.00	16,475.00	60,603
2025-05-07	17,450.00	17,450.00	16,675.00	16,875.00	16,875.00	81,392
2025-05-06	17,425.00	17,525.00	17,275.00	17,375.00	17,375.00	42,295
2025-05-05	17,075.00	17,450.00	16,900.00	17,375.00	17,375.00	103,817
2025-04-30	17,300.00	17,400.00	17,050.00	17,350.00	17,350.00	49,511
2025-04-29	17,075.00	17,350.00	17,075.00	17,200.00	17,200.00	43,238
2025-04-28	17,300.00	17,300.00	16,800.00	17,100.00	17,100.00	111,147
2025-04-25	17,400.00	17,400.00	17,025.00	17,275.00	17,275.00	100,363
2025-04-24	17,700.00	17,825.00	17,325.00	17,400.00	17,400.00	188,503
2025-04-23	17,175.00	17,425.00	16,800.00	17,325.00	17,325.00	96,814
2025-04-22	16,550.00	17,100.00	16,500.00	17,050.00	17,050.00	83,661
2025-04-21	16,950.00	16,950.00	15,950.00	16,475.00	16,475.00	93,551
2025-04-16	17,900.00	17,950.00	16,775.00	16,875.00	16,875.00	184,588
2025-04-15	18,000.00	18,325.00	17,775.00	17,850.00	17,850.00	106,489
2025-04-14	18,300.00	18,300.00	17,300.00	18,200.00	18,200.00	89,884
2025-04-11	19,400.00	19,600.00	18,525.00	19,100.00	19,100.00	151,081
2025-04-10	18,900.00	19,450.00	18,725.00	19,350.00	19,350.00	134,438
2025-04-09	18,775.00	19,325.00	18,500.00	18,775.00	18,775.00	143,698
2025-04-08	18,875.00	19,300.00	18,575.00	18,725.00	18,725.00	220,686
2025-04-07	18,200.00	18,800.00	17,825.00	18,600.00	18,600.00	191,998
2025-04-04	19,200.00	19,250.00	18,650.00	18,700.00	18,700.00	163,930
2025-04-03	19,050.00	19,550.00	19,050.00	19,300.00	19,300.00	175,205
2025-04-01	18,950.00	19,000.00	18,725.00	18,800.00	18,800.00	84,975
2025-03-31	18,650.00	19,175.00	18,650.00	18,900.00	18,900.00	190,653
2025-03-28	18,475.00	18,625.00	18,125.00	18,425.00	18,425.00	158,586
2025-03-27	18,275.00	18,400.00	18,175.00	18,375.00	18,375.00	100,936
2025-03-26	17,850.00	18,300.00	17,850.00	18,200.00	18,200.00	124,313
2025-03-25	17,750.00	17,875.00	17,700.00	17,850.00	17,850.00	82,378
2025-03-21	17,900.00	17,900.00	17,600.00	17,650.00	17,650.00	91,406
2025-03-20	17,725.00	17,950.00	17,650.00	17,900.00	17,900.00	92,914
2025-03-19	17,975.00	18,150.00	17,675.00	17,825.00	17,825.00	126,133
2025-03-18	17,650.00	18,075.00	17,625.00	18,025.00	18,025.00	249,842
2025-03-17	17,250.00	17,625.00	17,250.00	17,600.00	17,600.00	136,002
2025-03-14	17,075.00	17,200.00	16,950.00	17,150.00	17,150.00	122,192
2025-03-13	17,100.00	17,275.00	17,050.00	17,175.00	17,174.90	99,766
2025-03-12	17,375.00	17,375.00	17,100.00	17,200.00	17,199.90	180,550
2025-03-11	17,475.00	17,600.00	17,325.00	17,425.00	17,424.90	326,620
2025-03-10	17,425.00	18,025.00	17,425.00	17,600.00	17,599.89	226,253
2025-03-07	17,375.00	17,575.00	17,225.00	17,425.00	17,425.00	287,274
2025-03-06	17,400.00	17,450.00	17,175.00	17,275.00	17,275.00	224,234
2025-03-05	17,125.00	17,500.00	16,950.00	17,400.00	17,400.00	137,146
2025-02-28	17,400.00	17,525.00	17,225.00	17,375.00	17,375.00	127,223
2025-02-27	17,175.00	17,450.00	17,025.00	17,350.00	17,350.00	112,604
2025-02-26	17,225.00	17,400.00	17,075.00	17,275.00	17,275.00	97,690
2025-02-25	17,250.00	17,475.00	17,050.00	17,275.00	17,275.00	330,563
2025-02-24	17,400.00	17,450.00	17,050.00	17,125.00	17,125.00	131,958
2025-02-21	17,000.00	17,450.00	16,925.00	17,400.00	17,400.00	318,512
2025-02-20	17,000.00	17,025.00	16,850.00	16,975.00	16,975.00	89,015
2025-02-19	16,750.00	17,025.00	16,675.00	16,925.00	16,925.00	133,044
2025-02-18	16,600.00	16,825.00	16,350.00	16,750.00	16,750.00	209,064
2025-02-17	16,500.00	16,800.00	16,450.00	16,675.00	16,675.00	49,259
2025-02-14	16,500.00	16,750.00	16,400.00	16,500.00	16,500.00	154,334
2025-02-13	16,275.00	16,650.00	16,275.00	16,525.00	16,525.00	232,513

← NewerPage 7 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.