Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	22.490	22.490	22.380	22.380	20.765	2,020
2023-07-05	22.270	22.550	22.270	22.540	20.913	1,394
2023-07-04	22.100	22.100	22.100	22.100	20.505	179
2023-06-30	22.150	22.270	22.130	22.260	20.654	7,967
2023-06-29	22.280	22.280	22.160	22.160	20.561	1,030
2023-06-28	22.340	22.460	22.340	22.360	20.746	1,383
2023-06-27	22.610	22.610	22.520	22.570	20.941	7,351
2023-06-26	22.520	22.620	22.520	22.620	20.988	14,614
2023-06-23	22.880	22.880	22.650	22.650	21.016	3,202
2023-06-22	22.810	22.890	22.810	22.830	21.183	3,314
2023-06-21	22.750	22.770	22.750	22.770	21.127	376
2023-06-20	22.800	22.800	22.680	22.680	21.043	11,035
2023-06-19	22.540	22.890	22.540	22.890	21.238	600
2023-06-16	22.850	22.930	22.780	22.790	21.145	25,036
2023-06-15	22.530	22.670	22.520	22.640	21.006	1,035
2023-06-14	22.570	22.580	22.490	22.490	20.710	3,077
2023-06-13	22.320	22.420	22.320	22.360	20.591	6,247
2023-06-12	22.260	22.280	22.230	22.260	20.498	2,374
2023-06-09	22.240	22.240	22.240	22.240	20.480	0
2023-06-08	22.240	22.240	22.240	22.240	20.480	103
2023-06-07	22.270	22.270	22.250	22.260	20.498	1,966
2023-06-06	22.330	22.330	22.300	22.320	20.554	554
2023-06-05	22.610	22.620	22.470	22.470	20.692	12,768
2023-06-02	22.310	22.670	22.310	22.640	20.848	3,852
2023-06-01	22.240	22.250	22.200	22.220	20.462	14,677
2023-05-31	22.190	22.240	22.110	22.240	20.480	3,754
2023-05-30	22.100	22.140	22.070	22.070	20.324	119,910
2023-05-29	22.510	22.510	22.510	22.510	20.729	226
2023-05-26	22.420	22.420	22.290	22.290	20.526	554
2023-05-25	22.380	22.400	22.380	22.380	20.609	629
2023-05-24	22.560	22.560	22.480	22.540	20.756	1,999
2023-05-23	22.830	22.830	22.750	22.760	20.959	1,318
2023-05-19	23.260	23.260	23.230	23.230	21.392	700
2023-05-18	23.190	23.220	23.170	23.220	21.383	3,393
2023-05-17	23.290	23.290	23.290	23.290	21.447	414
2023-05-16	23.450	23.460	23.440	23.440	21.585	1,037
2023-05-15	23.790	23.790	23.660	23.660	21.788	1,747
2023-05-12	23.680	23.720	23.680	23.720	21.843	652
2023-05-11	23.560	23.650	23.560	23.650	21.778	2,023
2023-05-10	23.410	23.510	23.410	23.510	21.650	1,723
2023-05-09	23.530	23.530	23.530	23.530	21.668	791
2023-05-08	23.630	23.710	23.630	23.680	21.806	2,578
2023-05-05	23.750	23.750	23.700	23.700	21.825	1,304
2023-05-04	23.590	23.590	23.590	23.590	21.723	0
2023-05-03	23.740	23.740	23.590	23.590	21.723	1,131
2023-05-02	23.880	23.880	23.880	23.880	21.990	0
2023-05-01	23.800	23.880	23.800	23.880	21.990	472
2023-04-28	23.610	23.660	23.610	23.660	21.788	980
2023-04-27	23.480	23.480	23.440	23.440	21.585	466
2023-04-26	23.500	23.510	23.500	23.510	21.650	1,106
2023-04-25	23.640	23.650	23.640	23.640	21.769	1,744
2023-04-24	23.990	23.990	23.690	23.690	21.815	895
2023-04-21	23.710	23.710	23.710	23.710	21.834	293
2023-04-20	23.560	23.560	23.560	23.560	21.696	0
2023-04-19	23.550	23.580	23.550	23.560	21.696	1,157
2023-04-18	23.500	23.510	23.460	23.510	21.650	1,100
2023-04-17	23.510	23.520	23.470	23.470	21.613	1,905
2023-04-14	23.300	23.390	23.300	23.390	21.539	1,202
2023-04-13	23.210	23.350	23.210	23.350	21.502	461
2023-04-12	23.280	23.280	23.260	23.260	21.419	421

← NewerPage 14 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.