Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	21.590	21.620	21.530	21.610	20.366	1,784
2023-12-27	21.460	21.550	21.460	21.550	20.309	1,432
2023-12-22	21.400	21.440	21.390	21.390	20.158	4,020
2023-12-21	21.250	21.260	21.170	21.230	20.008	1,841
2023-12-20	21.540	21.540	21.140	21.140	19.923	11,897
2023-12-19	21.690	21.690	21.690	21.690	20.441	221
2023-12-18	21.740	21.740	21.690	21.690	20.441	329
2023-12-15	21.690	21.690	21.490	21.490	20.253	605
2023-12-14	22.000	22.000	21.660	21.660	20.413	14,779
2023-12-13	21.830	22.000	21.820	21.980	20.714	1,592
2023-12-12	21.760	21.810	21.700	21.810	20.554	1,517
2023-12-11	21.580	21.700	21.580	21.700	20.450	1,471
2023-12-08	21.470	21.570	21.460	21.570	20.328	219
2023-12-07	21.510	21.630	21.510	21.550	20.309	2,323
2023-12-06	21.450	21.580	21.450	21.580	20.337	2,153
2023-12-05	21.560	21.560	21.530	21.530	20.290	318
2023-12-04	21.530	21.630	21.530	21.540	20.300	21,422
2023-12-01	21.440	21.530	21.440	21.530	20.290	1,776
2023-11-30	21.280	21.460	21.280	21.460	20.224	2,735
2023-11-29	21.560	21.560	21.370	21.390	20.002	1,969
2023-11-28	21.470	21.610	21.470	21.560	20.160	1,845
2023-11-27	21.430	21.460	21.430	21.460	20.067	1,656
2023-11-24	21.530	21.530	21.480	21.490	20.095	2,507
2023-11-23	21.610	21.610	21.380	21.380	19.992	478
2023-11-22	21.520	21.520	21.470	21.510	20.114	1,703
2023-11-21	21.250	21.330	21.250	21.330	19.945	1,955
2023-11-20	21.040	21.170	21.020	21.120	19.749	5,559
2023-11-17	20.940	21.060	20.850	21.060	19.693	2,587
2023-11-16	21.080	21.100	20.960	21.030	19.665	4,159
2023-11-15	20.960	21.000	20.900	21.000	19.637	1,459
2023-11-14	20.920	20.990	20.920	20.980	19.618	2,026
2023-11-13	20.880	20.980	20.880	20.910	19.553	5,628
2023-11-10	21.000	21.000	20.670	20.780	19.431	1,346
2023-11-09	20.860	20.880	20.760	20.880	19.525	19,166
2023-11-08	21.130	21.130	20.970	20.970	19.609	10,941
2023-11-07	20.910	21.060	20.910	21.000	19.637	4,337
2023-11-06	21.020	21.020	20.960	20.960	19.599	1,331
2023-11-03	21.080	21.080	20.890	20.890	19.534	1,164
2023-11-02	20.770	20.990	20.770	20.990	19.627	1,265
2023-11-01	20.780	20.800	20.740	20.760	19.412	1,827
2023-10-31	20.790	20.820	20.760	20.820	19.469	4,510
2023-10-30	20.440	20.710	20.440	20.710	19.366	3,501
2023-10-27	20.500	20.540	20.300	20.340	19.020	3,690
2023-10-26	20.780	20.780	20.600	20.600	19.263	8,927
2023-10-25	20.520	20.670	20.520	20.670	19.328	2,573
2023-10-24	20.550	20.590	20.490	20.500	19.169	4,991
2023-10-23	19.980	20.110	19.920	19.920	18.627	5,805
2023-10-20	20.170	20.190	20.090	20.090	18.786	3,585
2023-10-19	19.900	20.110	19.870	20.020	18.720	10,166
2023-10-18	19.950	19.980	19.870	19.880	18.590	6,098
2023-10-17	19.670	19.900	19.670	19.900	18.608	4,951
2023-10-16	19.560	19.700	19.490	19.670	18.393	3,757
2023-10-13	19.400	19.650	19.400	19.440	18.178	2,122
2023-10-12	19.500	19.500	19.320	19.440	18.178	7,542
2023-10-11	19.900	19.900	19.540	19.770	18.487	8,212
2023-10-10	20.010	20.010	19.790	19.910	18.618	8,996
2023-10-06	19.280	19.610	19.000	19.580	18.309	12,063
2023-10-05	20.000	20.000	19.250	19.290	18.038	8,500
2023-10-04	20.300	20.350	20.190	20.280	18.964	1,309
2023-10-03	20.250	20.280	20.200	20.200	18.889	8,592

← NewerPage 12 of 17 · 1,018 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.