Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	20.530	20.530	20.350	20.410	19.085	8,124
2023-09-29	20.580	20.580	20.520	20.520	19.188	1,222
2023-09-28	20.580	20.600	20.580	20.580	19.244	857
2023-09-27	20.810	20.810	20.510	20.570	19.235	1,068
2023-09-26	20.890	20.970	20.830	20.840	19.487	5,607
2023-09-25	20.940	21.000	20.940	21.000	19.637	594
2023-09-22	21.280	21.340	21.200	21.210	19.833	2,059
2023-09-21	21.360	21.360	21.240	21.240	19.861	348
2023-09-20	21.620	21.630	21.550	21.550	20.151	727
2023-09-19	21.420	21.520	21.410	21.460	20.067	2,215
2023-09-18	21.490	21.500	21.490	21.500	20.104	501
2023-09-15	21.540	21.540	21.420	21.470	20.076	671
2023-09-14	21.480	21.580	21.480	21.580	20.179	18,907
2023-09-13	21.570	21.600	21.570	21.600	20.041	757
2023-09-12	21.620	21.620	21.480	21.500	19.949	1,279
2023-09-11	21.480	21.730	21.480	21.710	20.143	1,458
2023-09-08	21.500	21.510	21.400	21.460	19.911	1,893
2023-09-07	21.620	21.620	21.620	21.620	20.060	739
2023-09-06	21.610	21.650	21.600	21.650	20.088	791
2023-09-05	21.800	21.800	21.660	21.690	20.125	1,412
2023-09-01	22.010	22.010	21.820	21.860	20.283	2,769
2023-08-31	22.230	22.230	22.070	22.080	20.487	504
2023-08-30	22.270	22.320	22.270	22.290	20.681	1,892
2023-08-29	22.310	22.310	22.240	22.280	20.672	1,400
2023-08-28	22.380	22.380	22.300	22.360	20.746	1,362
2023-08-25	22.190	22.320	22.190	22.250	20.644	1,117
2023-08-24	22.370	22.430	22.190	22.190	20.589	1,965
2023-08-23	22.230	22.230	22.230	22.230	20.626	634
2023-08-22	22.200	22.200	22.180	22.180	20.579	595
2023-08-21	22.490	22.490	22.490	22.490	20.867	0
2023-08-18	22.390	22.490	22.390	22.490	20.867	464
2023-08-17	22.440	22.440	22.370	22.370	20.756	1,371
2023-08-16	22.390	22.390	22.310	22.310	20.700	5,270
2023-08-15	22.340	22.340	22.310	22.310	20.700	979
2023-08-14	22.440	22.440	22.420	22.420	20.802	527
2023-08-11	22.370	22.550	22.370	22.550	20.923	1,205
2023-08-10	22.750	22.750	22.470	22.470	20.849	750
2023-08-09	22.600	22.620	22.570	22.620	20.988	1,482
2023-08-08	22.640	22.640	22.400	22.500	20.876	1,270
2023-08-04	22.670	22.670	22.430	22.430	20.811	491
2023-08-03	22.810	22.810	22.720	22.740	21.099	400
2023-08-02	22.810	23.090	22.810	22.900	21.247	4,232
2023-08-01	22.840	22.850	22.750	22.820	21.173	2,694
2023-07-31	22.980	22.980	22.890	22.950	21.294	2,500
2023-07-28	23.170	23.170	23.000	23.060	21.396	1,016
2023-07-27	23.170	23.170	23.070	23.070	21.405	211
2023-07-26	22.900	23.290	22.900	23.280	21.600	4,702
2023-07-25	22.950	23.020	22.950	22.950	21.294	3,915
2023-07-24	23.090	23.140	23.060	23.070	21.405	2,161
2023-07-21	23.100	23.110	23.000	23.070	21.405	1,979
2023-07-20	22.880	23.030	22.880	23.020	21.359	1,322
2023-07-19	22.660	22.800	22.660	22.770	21.127	2,985
2023-07-18	22.570	22.570	22.340	22.370	20.756	917
2023-07-17	22.430	22.530	22.430	22.480	20.858	6,061
2023-07-14	22.270	22.540	22.270	22.510	20.886	875
2023-07-13	22.220	22.300	22.220	22.300	20.691	1,592
2023-07-12	22.020	22.140	22.020	22.080	20.487	741
2023-07-11	21.980	22.000	21.900	22.000	20.412	1,907
2023-07-10	22.200	22.200	21.870	21.870	20.292	9,669
2023-07-07	22.270	22.270	22.090	22.090	20.496	359

← NewerPage 13 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.