The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 16,050.00 | 16,300.00 | 15,875.00 | 16,275.00 | 16,275.00 | 129,453 |
| 2025-02-11 | 15,950.00 | 16,100.00 | 15,850.00 | 16,025.00 | 16,025.00 | 199,442 |
| 2025-02-10 | 15,350.00 | 15,450.00 | 15,225.00 | 15,275.00 | 15,275.00 | 132,130 |
| 2025-02-07 | 15,200.00 | 15,375.00 | 15,150.00 | 15,350.00 | 15,350.00 | 196,127 |
| 2025-02-06 | 15,225.00 | 15,350.00 | 15,000.00 | 15,200.00 | 15,200.00 | 94,506 |
| 2025-02-05 | 15,050.00 | 15,250.00 | 14,975.00 | 15,150.00 | 15,150.00 | 152,416 |
| 2025-02-04 | 15,175.00 | 15,175.00 | 14,850.00 | 15,025.00 | 15,025.00 | 140,532 |
| 2025-02-03 | 14,975.00 | 15,175.00 | 14,825.00 | 15,150.00 | 15,150.00 | 105,360 |
| 2025-01-31 | 15,100.00 | 15,150.00 | 14,975.00 | 15,050.00 | 15,050.00 | 98,079 |
| 2025-01-30 | 14,825.00 | 15,150.00 | 14,825.00 | 15,100.00 | 15,100.00 | 102,232 |
| 2025-01-29 | 14,675.00 | 14,925.00 | 14,625.00 | 14,875.00 | 14,875.00 | 96,181 |
| 2025-01-28 | 15,000.00 | 15,100.00 | 14,650.00 | 14,675.00 | 14,675.00 | 105,624 |
| 2025-01-27 | 14,350.00 | 15,075.00 | 14,350.00 | 15,050.00 | 15,050.00 | 190,626 |
| 2025-01-24 | 14,675.00 | 14,675.00 | 14,000.00 | 14,400.00 | 14,400.00 | 190,498 |
| 2025-01-23 | 14,700.00 | 14,775.00 | 14,600.00 | 14,625.00 | 14,625.00 | 66,990 |
| 2025-01-22 | 14,750.00 | 14,875.00 | 14,675.00 | 14,700.00 | 14,700.00 | 82,783 |
| 2025-01-21 | 15,100.00 | 15,100.00 | 14,775.00 | 14,825.00 | 14,825.00 | 159,443 |
| 2025-01-20 | 14,900.00 | 15,125.00 | 14,875.00 | 15,000.00 | 15,000.00 | 22,208 |
| 2025-01-17 | 14,750.00 | 14,950.00 | 14,750.00 | 14,900.00 | 14,900.00 | 134,616 |
| 2025-01-16 | 14,875.00 | 14,875.00 | 14,600.00 | 14,700.00 | 14,700.00 | 69,221 |
| 2025-01-15 | 14,900.00 | 14,950.00 | 14,675.00 | 14,750.00 | 14,750.00 | 137,383 |
| 2025-01-14 | 14,800.00 | 14,800.00 | 14,600.00 | 14,750.00 | 14,750.00 | 342,068 |
| 2025-01-13 | 14,500.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 116,948 |
| 2025-01-10 | 14,725.00 | 14,750.00 | 14,450.00 | 14,500.00 | 14,500.00 | 220,923 |
| 2025-01-09 | 14,700.00 | 14,750.00 | 14,400.00 | 14,625.00 | 14,625.00 | 28,293 |
| 2025-01-08 | 14,500.00 | 14,675.00 | 14,425.00 | 14,625.00 | 14,625.00 | 138,283 |
| 2025-01-07 | 14,425.00 | 14,650.00 | 14,375.00 | 14,450.00 | 14,450.00 | 186,690 |
| 2025-01-06 | 14,600.00 | 14,625.00 | 14,375.00 | 14,425.00 | 14,425.00 | 187,860 |
| 2025-01-03 | 14,525.00 | 14,700.00 | 14,450.00 | 14,625.00 | 14,625.00 | 137,878 |
| 2025-01-02 | 14,800.00 | 14,950.00 | 14,475.00 | 14,550.00 | 14,550.00 | 324,466 |
| 2024-12-30 | 14,800.00 | 14,925.00 | 14,000.00 | 14,725.00 | 14,725.00 | 108,283 |
| 2024-12-27 | 15,000.00 | 15,050.00 | 14,650.00 | 14,775.00 | 14,775.00 | 174,712 |
| 2024-12-26 | 14,800.00 | 14,950.00 | 14,700.00 | 14,875.00 | 14,875.00 | 222,451 |
| 2024-12-24 | 14,750.00 | 14,775.00 | 14,575.00 | 14,750.00 | 14,750.00 | 23,769 |
| 2024-12-23 | 14,500.00 | 14,700.00 | 14,375.00 | 14,550.00 | 14,550.00 | 177,365 |
| 2024-12-20 | 14,400.00 | 14,700.00 | 14,175.00 | 14,600.00 | 14,600.00 | 105,944 |
| 2024-12-19 | 14,625.00 | 14,750.00 | 14,425.00 | 14,500.00 | 14,500.00 | 227,977 |
| 2024-12-18 | 14,850.00 | 15,075.00 | 14,600.00 | 14,625.00 | 14,625.00 | 342,154 |
| 2024-12-17 | 14,000.00 | 14,650.00 | 13,875.00 | 14,600.00 | 14,600.00 | 480,980 |
| 2024-12-16 | 13,850.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 167,756 |
| 2024-12-13 | 13,650.00 | 13,875.00 | 13,650.00 | 13,825.00 | 13,825.00 | 103,220 |
| 2024-12-12 | 13,600.00 | 13,750.00 | 13,500.00 | 13,625.00 | 13,625.00 | 227,012 |
| 2024-12-11 | 13,600.00 | 13,700.00 | 13,375.00 | 13,425.00 | 13,425.00 | 151,446 |
| 2024-12-10 | 13,425.00 | 13,600.00 | 13,175.00 | 13,525.00 | 13,525.00 | 148,130 |
| 2024-12-09 | 13,250.00 | 13,500.00 | 13,175.00 | 13,425.00 | 13,425.00 | 277,101 |
| 2024-12-06 | 13,750.00 | 13,850.00 | 13,350.00 | 13,450.00 | 13,450.00 | 316,905 |
| 2024-12-05 | 13,700.00 | 13,825.00 | 13,625.00 | 13,700.00 | 13,700.00 | 188,484 |
| 2024-12-04 | 14,075.00 | 14,075.00 | 13,675.00 | 13,700.00 | 13,700.00 | 226,825 |
| 2024-12-03 | 13,950.00 | 14,100.00 | 13,825.00 | 14,075.00 | 14,075.00 | 212,554 |
| 2024-12-02 | 14,225.00 | 14,225.00 | 13,900.00 | 14,000.00 | 14,000.00 | 453,650 |
| 2024-11-29 | 14,275.00 | 14,325.00 | 14,075.00 | 14,225.00 | 14,225.00 | 195,461 |
| 2024-11-28 | 14,300.00 | 14,425.00 | 14,150.00 | 14,275.00 | 14,274.90 | 21,752 |
| 2024-11-27 | 14,300.00 | 14,400.00 | 14,225.00 | 14,250.00 | 14,249.90 | 114,021 |
| 2024-11-26 | 14,225.00 | 14,325.00 | 14,150.00 | 14,300.00 | 14,299.90 | 182,035 |
| 2024-11-25 | 14,150.00 | 14,350.00 | 14,100.00 | 14,225.00 | 14,224.90 | 224,479 |
| 2024-11-22 | 14,350.00 | 14,400.00 | 14,075.00 | 14,150.00 | 14,150.00 | 272,246 |
| 2024-11-21 | 14,000.00 | 14,150.00 | 13,900.00 | 14,150.00 | 14,150.00 | 95,090 |
| 2024-11-20 | 13,950.00 | 14,000.00 | 13,725.00 | 14,000.00 | 14,000.00 | 172,647 |
| 2024-11-19 | 14,000.00 | 14,175.00 | 13,750.00 | 13,825.00 | 13,825.00 | 221,173 |
| 2024-11-15 | 14,300.00 | 14,450.00 | 13,925.00 | 14,000.00 | 14,000.00 | 154,441 |
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.