Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	23.190	23.210	23.190	23.210	21.373	1,170
2023-04-10	23.170	23.190	23.170	23.190	21.355	246
2023-04-06	23.230	23.260	23.230	23.260	21.419	2,043
2023-04-05	23.350	23.350	23.260	23.260	21.419	1,561
2023-04-04	23.100	23.100	23.030	23.060	21.235	1,481
2023-04-03	23.170	23.170	23.090	23.140	21.309	7,532
2023-03-31	23.020	23.030	23.000	23.000	21.180	1,095
2023-03-30	22.860	22.940	22.860	22.940	21.125	425
2023-03-29	22.890	22.950	22.890	22.950	21.134	1,012
2023-03-28	22.810	22.810	22.770	22.770	20.968	624
2023-03-27	22.770	22.770	22.730	22.760	20.959	732
2023-03-24	22.500	22.570	22.500	22.570	20.784	849
2023-03-23	22.280	22.280	22.280	22.280	20.517	889
2023-03-22	22.500	22.510	22.500	22.500	20.719	729
2023-03-21	22.420	22.420	22.250	22.390	20.618	10,662
2023-03-20	22.230	22.390	22.230	22.380	20.609	1,900
2023-03-17	22.410	22.410	22.160	22.200	20.443	3,836
2023-03-16	22.330	22.330	22.330	22.330	20.563	227
2023-03-15	22.090	22.370	22.090	22.370	20.446	2,863
2023-03-14	22.270	22.270	22.130	22.130	20.227	429
2023-03-13	22.330	22.460	22.300	22.300	20.382	718
2023-03-10	22.080	22.080	21.910	21.910	20.026	1,460
2023-03-09	22.430	22.430	22.070	22.090	20.191	2,189
2023-03-08	22.290	22.290	22.290	22.290	20.373	338
2023-03-07	22.450	22.450	22.330	22.400	20.474	1,203
2023-03-06	22.340	22.340	22.330	22.330	20.410	1,147
2023-03-03	22.060	22.120	22.060	22.080	20.181	3,653
2023-03-02	21.910	22.050	21.910	22.050	20.154	923
2023-03-01	21.950	21.950	21.700	21.820	19.944	3,282
2023-02-28	22.090	22.100	22.030	22.060	20.163	1,188
2023-02-27	22.240	22.250	22.240	22.250	20.337	748
2023-02-24	22.330	22.330	22.330	22.330	20.410	0
2023-02-23	22.330	22.330	22.330	22.330	20.410	1,005
2023-02-22	22.310	22.310	22.200	22.200	20.291	479
2023-02-21	22.230	22.280	22.190	22.190	20.282	2,277
2023-02-17	22.240	22.260	22.240	22.260	20.346	600
2023-02-16	21.980	22.090	21.900	22.090	20.191	722
2023-02-15	22.060	22.130	22.010	22.130	20.227	6,800
2023-02-14	22.310	22.310	22.150	22.150	20.245	8,819
2023-02-13	22.310	22.500	22.310	22.500	20.565	10,392
2023-02-10	22.100	22.170	21.940	22.170	20.264	563
2023-02-09	22.300	22.300	22.130	22.180	20.273	1,247
2023-02-08	22.180	22.180	22.170	22.170	20.264	585
2023-02-07	22.220	22.290	22.220	22.290	20.373	648
2023-02-06	22.220	22.320	22.220	22.320	20.401	3,311
2023-02-03	22.090	22.180	21.980	22.180	20.273	4,744
2023-02-02	22.490	22.490	22.290	22.400	20.474	3,633
2023-02-01	22.830	22.830	22.790	22.790	20.830	376
2023-01-31	22.540	22.540	22.540	22.540	20.602	0
2023-01-30	22.650	22.650	22.540	22.540	20.602	2,273
2023-01-27	22.450	22.450	22.440	22.440	20.510	2,675
2023-01-26	22.550	22.680	22.550	22.600	20.657	7,624
2023-01-25	22.400	22.620	22.310	22.620	20.675	11,315
2023-01-24	22.430	22.530	22.430	22.530	20.593	5,390
2023-01-23	22.450	22.460	22.340	22.380	20.456	2,073
2023-01-20	22.260	22.260	22.160	22.220	20.309	5,530
2023-01-19	22.350	22.350	22.250	22.250	20.337	412
2023-01-18	22.630	22.630	22.200	22.230	20.318	5,741
2023-01-17	23.040	23.120	22.910	22.910	20.940	2,460
2023-01-16	22.880	22.980	22.880	22.980	21.004	2,517

← NewerPage 15 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.