The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 14,600.00 | 14,800.00 | 14,300.00 | 14,475.00 | 14,475.00 | 206,987 |
| 2024-11-13 | 14,800.00 | 14,800.00 | 14,425.00 | 14,575.00 | 14,575.00 | 154,238 |
| 2024-11-12 | 14,500.00 | 14,825.00 | 14,500.00 | 14,725.00 | 14,725.00 | 179,904 |
| 2024-11-11 | 14,800.00 | 14,850.00 | 14,475.00 | 14,725.00 | 14,725.00 | 125,784 |
| 2024-11-08 | 15,000.00 | 15,150.00 | 14,675.00 | 14,825.00 | 14,825.00 | 139,036 |
| 2024-11-07 | 15,000.00 | 15,050.00 | 14,775.00 | 14,850.00 | 14,850.00 | 204,277 |
| 2024-11-06 | 15,175.00 | 15,250.00 | 14,725.00 | 14,875.00 | 14,875.00 | 158,041 |
| 2024-11-05 | 15,325.00 | 15,500.00 | 15,250.00 | 15,450.00 | 15,450.00 | 130,690 |
| 2024-11-04 | 15,250.00 | 15,450.00 | 15,175.00 | 15,325.00 | 15,325.00 | 197,976 |
| 2024-11-01 | 14,975.00 | 15,325.00 | 14,975.00 | 15,300.00 | 15,300.00 | 142,961 |
| 2024-10-31 | 15,300.00 | 15,425.00 | 15,075.00 | 15,125.00 | 15,125.00 | 139,400 |
| 2024-10-30 | 15,250.00 | 15,400.00 | 15,125.00 | 15,275.00 | 15,275.00 | 138,137 |
| 2024-10-29 | 15,600.00 | 15,600.00 | 15,075.00 | 15,150.00 | 15,150.00 | 96,054 |
| 2024-10-28 | 15,575.00 | 15,725.00 | 15,325.00 | 15,400.00 | 15,400.00 | 107,049 |
| 2024-10-25 | 16,100.00 | 16,100.00 | 15,550.00 | 15,575.00 | 15,575.00 | 117,978 |
| 2024-10-24 | 16,000.00 | 16,100.00 | 15,825.00 | 15,875.00 | 15,875.00 | 135,537 |
| 2024-10-23 | 16,250.00 | 16,375.00 | 16,050.00 | 16,100.00 | 16,100.00 | 136,660 |
| 2024-10-22 | 16,550.00 | 16,700.00 | 16,500.00 | 16,600.00 | 16,600.00 | 130,070 |
| 2024-10-21 | 16,850.00 | 16,850.00 | 16,550.00 | 16,600.00 | 16,600.00 | 101,377 |
| 2024-10-18 | 16,775.00 | 16,900.00 | 16,700.00 | 16,825.00 | 16,825.00 | 156,139 |
| 2024-10-17 | 16,800.00 | 16,825.00 | 16,575.00 | 16,675.00 | 16,675.00 | 116,684 |
| 2024-10-16 | 16,500.00 | 16,800.00 | 16,500.00 | 16,775.00 | 16,775.00 | 127,636 |
| 2024-10-15 | 16,700.00 | 16,800.00 | 16,525.00 | 16,600.00 | 16,600.00 | 84,887 |
| 2024-10-14 | 16,300.00 | 16,675.00 | 16,250.00 | 16,625.00 | 16,625.00 | 63,887 |
| 2024-10-10 | 16,800.00 | 16,800.00 | 16,250.00 | 16,300.00 | 16,300.00 | 105,788 |
| 2024-10-09 | 16,850.00 | 17,000.00 | 16,500.00 | 16,575.00 | 16,575.00 | 74,557 |
| 2024-10-08 | 16,825.00 | 16,875.00 | 16,700.00 | 16,750.00 | 16,750.00 | 92,686 |
| 2024-10-07 | 17,200.00 | 17,200.00 | 16,775.00 | 16,825.00 | 16,825.00 | 117,905 |
| 2024-10-04 | 17,275.00 | 17,325.00 | 17,075.00 | 17,150.00 | 17,150.00 | 166,987 |
| 2024-10-03 | 17,475.00 | 17,475.00 | 17,275.00 | 17,375.00 | 17,375.00 | 80,121 |
| 2024-10-02 | 17,800.00 | 17,800.00 | 17,425.00 | 17,525.00 | 17,525.00 | 110,642 |
| 2024-10-01 | 17,900.00 | 18,125.00 | 17,775.00 | 17,875.00 | 17,875.00 | 71,558 |
| 2024-09-30 | 17,700.00 | 17,875.00 | 17,500.00 | 17,875.00 | 17,875.00 | 109,076 |
| 2024-09-27 | 17,600.00 | 17,825.00 | 17,600.00 | 17,700.00 | 17,700.00 | 167,935 |
| 2024-09-26 | 17,550.00 | 17,600.00 | 17,350.00 | 17,525.00 | 17,525.00 | 91,640 |
| 2024-09-25 | 17,425.00 | 17,600.00 | 17,350.00 | 17,550.00 | 17,550.00 | 122,094 |
| 2024-09-24 | 17,500.00 | 17,650.00 | 17,375.00 | 17,400.00 | 17,400.00 | 235,170 |
| 2024-09-23 | 17,400.00 | 17,775.00 | 17,400.00 | 17,600.00 | 17,600.00 | 104,267 |
| 2024-09-20 | 17,425.00 | 17,550.00 | 17,150.00 | 17,475.00 | 17,475.00 | 184,756 |
| 2024-09-19 | 17,750.00 | 17,750.00 | 17,175.00 | 17,200.00 | 17,200.00 | 154,785 |
| 2024-09-18 | 18,075.00 | 18,075.00 | 17,525.00 | 17,700.00 | 17,700.00 | 272,741 |
| 2024-09-17 | 17,500.00 | 18,100.00 | 17,500.00 | 17,825.00 | 17,825.00 | 160,646 |
| 2024-09-16 | 17,825.00 | 18,050.00 | 17,725.00 | 17,925.00 | 17,925.00 | 184,427 |
| 2024-09-13 | 17,900.00 | 17,950.00 | 17,725.00 | 17,850.00 | 17,850.00 | 110,559 |
| 2024-09-12 | 17,750.00 | 17,950.00 | 17,675.00 | 17,900.00 | 17,899.90 | 180,977 |
| 2024-09-11 | 17,850.00 | 17,875.00 | 17,575.00 | 17,725.00 | 17,724.90 | 193,616 |
| 2024-09-10 | 18,000.00 | 18,050.00 | 17,800.00 | 17,875.00 | 17,874.90 | 172,923 |
| 2024-09-09 | 18,000.00 | 18,200.00 | 17,700.00 | 17,850.00 | 17,849.90 | 210,487 |
| 2024-09-06 | 18,300.00 | 18,475.00 | 17,825.00 | 17,925.00 | 17,925.00 | 167,240 |
| 2024-09-05 | 18,750.00 | 18,750.00 | 18,050.00 | 18,100.00 | 18,100.00 | 132,524 |
| 2024-09-04 | 19,250.00 | 19,250.00 | 18,625.00 | 18,775.00 | 18,775.00 | 107,188 |
| 2024-09-03 | 18,825.00 | 19,175.00 | 18,825.00 | 19,075.00 | 19,075.00 | 204,349 |
| 2024-09-02 | 18,900.00 | 19,100.00 | 18,550.00 | 18,775.00 | 18,775.00 | 23,192 |
| 2024-08-30 | 18,500.00 | 18,850.00 | 18,375.00 | 18,800.00 | 18,800.00 | 75,665 |
| 2024-08-29 | 18,575.00 | 18,650.00 | 18,400.00 | 18,575.00 | 18,575.00 | 95,710 |
| 2024-08-28 | 18,300.00 | 18,650.00 | 18,300.00 | 18,550.00 | 18,550.00 | 102,239 |
| 2024-08-27 | 18,300.00 | 18,575.00 | 18,300.00 | 18,500.00 | 18,500.00 | 56,739 |
| 2024-08-26 | 18,125.00 | 18,325.00 | 18,025.00 | 18,275.00 | 18,275.00 | 129,250 |
| 2024-08-23 | 17,825.00 | 18,025.00 | 17,725.00 | 17,950.00 | 17,950.00 | 97,276 |
| 2024-08-22 | 18,050.00 | 18,075.00 | 17,775.00 | 17,850.00 | 17,850.00 | 98,591 |
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.