Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	22.190	22.220	22.180	22.210	21.098	27,213
2024-03-25	22.210	22.210	22.080	22.150	21.041	17,265
2024-03-22	22.180	22.220	22.180	22.190	21.079	5,167
2024-03-21	22.170	22.320	22.150	22.160	21.050	12,928
2024-03-20	22.130	22.220	22.130	22.220	21.107	2,495
2024-03-19	22.090	22.090	22.050	22.080	20.974	9,890
2024-03-18	22.130	22.130	22.030	22.050	20.946	6,061
2024-03-15	22.130	22.130	21.880	21.940	20.841	23,052
2024-03-14	22.200	22.210	22.180	22.180	21.069	846
2024-03-13	22.340	22.430	22.340	22.410	21.120	1,062
2024-03-12	22.170	22.250	22.170	22.200	20.922	4,835
2024-03-11	22.060	22.110	22.040	22.110	20.837	1,411
2024-03-08	21.700	21.850	21.600	21.850	20.592	15,417
2024-03-07	21.860	21.860	21.740	21.810	20.554	9,741
2024-03-06	21.870	21.990	21.830	21.840	20.582	7,544
2024-03-05	22.000	22.000	21.810	21.830	20.573	9,426
2024-03-04	21.760	21.960	21.760	21.950	20.686	4,118
2024-03-01	21.840	21.900	21.840	21.850	20.592	1,671
2024-02-29	22.050	22.050	21.970	22.030	20.761	9,233
2024-02-28	22.080	22.130	22.050	22.130	20.856	3,367
2024-02-27	22.230	22.230	22.080	22.110	20.837	12,230
2024-02-26	22.330	22.330	22.260	22.280	20.997	6,875
2024-02-23	22.420	22.580	22.420	22.460	21.167	6,054
2024-02-22	22.390	22.440	22.260	22.440	21.148	2,157
2024-02-21	22.340	22.460	22.340	22.460	21.167	3,155
2024-02-20	21.820	22.250	21.820	22.230	20.950	2,789
2024-02-16	21.680	21.840	21.680	21.800	20.545	2,927
2024-02-15	21.810	21.840	21.740	21.800	20.545	17,222
2024-02-14	21.820	21.860	21.670	21.730	20.479	4,905
2024-02-13	22.000	22.200	21.580	21.800	20.545	7,883
2024-02-12	21.860	21.940	21.680	21.940	20.677	12,290
2024-02-09	21.740	21.830	21.730	21.830	20.573	1,333
2024-02-08	21.910	21.910	21.880	21.880	20.620	579
2024-02-07	22.070	22.070	22.030	22.040	20.771	2,164
2024-02-06	21.960	22.020	21.910	21.910	20.648	1,247
2024-02-05	22.100	22.120	22.010	22.010	20.743	3,818
2024-02-02	22.170	22.300	22.120	22.250	20.969	4,122
2024-02-01	21.900	22.250	21.900	22.250	20.969	1,986
2024-01-31	22.070	22.070	21.790	21.790	20.535	2,689
2024-01-30	22.030	22.030	22.030	22.030	20.761	1,326
2024-01-29	21.760	21.930	21.760	21.910	20.648	3,193
2024-01-26	21.780	21.800	21.750	21.800	20.545	868
2024-01-25	21.670	21.690	21.550	21.690	20.441	1,381
2024-01-24	21.920	21.980	21.660	21.660	20.413	10,696
2024-01-23	21.890	22.020	21.830	22.000	20.733	1,515
2024-01-22	21.980	21.990	21.810	21.880	20.620	5,749
2024-01-19	22.030	22.030	21.970	21.990	20.724	3,433
2024-01-18	21.990	21.990	21.990	21.990	20.724	328
2024-01-17	21.980	22.080	21.980	22.000	20.733	406
2024-01-16	22.130	22.140	21.980	22.020	20.752	7,040
2024-01-15	22.160	22.250	22.160	22.250	20.969	964
2024-01-12	22.010	22.160	22.010	22.160	20.884	2,415
2024-01-11	21.980	22.010	21.980	22.010	20.743	1,034
2024-01-10	22.060	22.060	22.060	22.060	20.790	967
2024-01-09	21.970	22.000	21.960	22.000	20.733	1,530
2024-01-08	21.970	22.110	21.970	22.070	20.799	2,337
2024-01-05	21.920	21.940	21.690	21.940	20.677	1,165
2024-01-04	21.900	22.060	21.900	22.010	20.743	524
2024-01-03	22.020	22.070	22.010	22.070	20.799	2,787
2024-01-02	21.630	21.990	21.630	21.990	20.724	3,824

← NewerPage 11 of 17 · 1,019 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-01	0.1802 USD
2025-09-15	0.1816 USD
2025-06-13	0.1825 USD
2025-03-14	0.1832 USD
2024-11-29	0.1775 USD
2024-09-13	0.1741 USD
2024-06-14	0.1757 USD
2024-03-14	0.1770 USD
2023-11-30	0.1664 USD
2023-09-14	0.1675 USD
2023-06-15	0.1690 USD
2023-03-16	0.1665 USD
2022-11-30	0.1628 USD
2022-09-15	0.1703 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.