Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	22.540	22.750	22.540	22.750	20.794	4,088
2023-01-12	23.000	23.000	22.860	22.860	20.894	396
2023-01-11	22.890	23.030	22.890	23.030	21.050	1,581
2023-01-10	23.530	23.530	23.530	23.530	21.507	0
2023-01-09	23.550	23.550	23.530	23.530	21.507	1,272
2023-01-06	23.490	23.620	23.490	23.620	21.589	403
2023-01-05	23.060	23.130	23.060	23.130	21.141	1,128
2023-01-04	23.450	23.500	23.270	23.270	21.269	1,333
2023-01-03	23.280	23.280	23.220	23.260	21.260	1,538
2022-12-30	23.790	23.790	23.790	23.790	21.744	0
2022-12-29	23.790	23.790	23.790	23.790	21.744	649
2022-12-28	23.690	23.690	23.690	23.690	21.653	319
2022-12-23	23.620	23.710	23.620	23.640	21.607	3,276
2022-12-22	23.550	23.550	23.520	23.520	21.498	295
2022-12-21	23.730	23.730	23.700	23.700	21.662	2,575
2022-12-20	23.470	23.470	23.350	23.350	21.342	4,192
2022-12-19	23.400	23.400	23.260	23.330	21.324	856
2022-12-16	23.270	23.450	23.270	23.370	21.360	635
2022-12-15	23.510	23.510	23.440	23.470	21.452	4,967
2022-12-14	23.750	23.750	23.670	23.700	21.662	4,663
2022-12-13	24.040	24.040	23.780	23.830	21.781	7,482
2022-12-12	23.570	23.800	23.570	23.800	21.753	1,390
2022-12-09	23.640	23.640	23.520	23.520	21.498	1,619
2022-12-08	23.730	23.730	23.640	23.700	21.662	4,464
2022-12-07	23.700	23.700	23.600	23.650	21.616	1,827
2022-12-06	23.620	23.630	23.530	23.630	21.598	1,111
2022-12-05	23.670	23.670	23.540	23.540	21.516	706
2022-12-02	23.710	23.710	23.710	23.710	21.671	0
2022-12-01	23.800	23.800	23.700	23.710	21.671	5,252
2022-11-30	23.020	23.640	23.020	23.610	21.580	8,808
2022-11-29	23.230	23.270	23.210	23.260	21.111	2,422
2022-11-28	23.420	23.420	23.330	23.350	21.193	2,141
2022-11-25	23.190	23.490	23.190	23.490	21.320	3,891
2022-11-24	23.760	23.760	23.750	23.750	21.556	515
2022-11-23	23.240	23.240	23.240	23.240	21.093	516
2022-11-22	23.200	23.200	23.150	23.150	21.011	605
2022-11-21	23.000	23.090	22.970	23.090	20.957	3,029
2022-11-18	22.730	22.780	22.680	22.720	20.621	2,655
2022-11-17	22.470	22.520	22.450	22.520	20.439	5,288
2022-11-16	22.460	22.460	22.460	22.460	20.385	0
2022-11-15	22.640	22.660	22.460	22.460	20.385	5,808
2022-11-14	22.940	22.950	22.680	22.680	20.585	6,092
2022-11-11	22.760	22.800	22.660	22.800	20.694	7,123
2022-11-10	22.390	22.650	22.350	22.650	20.557	2,227
2022-11-09	22.170	22.180	22.170	22.180	20.131	663
2022-11-08	22.220	22.270	22.100	22.200	20.149	1,027
2022-11-07	22.220	22.220	22.160	22.200	20.149	4,787
2022-11-04	22.140	22.140	21.940	21.940	19.913	672
2022-11-03	21.690	21.950	21.690	21.950	19.922	1,867
2022-11-02	22.350	22.350	22.350	22.350	20.285	3,491
2022-11-01	22.220	22.230	22.220	22.230	20.176	584
2022-10-31	22.470	22.470	22.330	22.330	20.267	5,286
2022-10-28	22.620	22.640	22.620	22.640	20.548	8,533
2022-10-27	22.180	22.250	22.180	22.210	20.158	2,797
2022-10-26	22.060	22.210	22.060	22.160	20.113	4,176
2022-10-25	22.050	22.050	21.570	22.000	19.968	5,914
2022-10-24	21.190	21.480	21.180	21.460	19.477	3,682
2022-10-21	20.760	20.910	20.760	20.890	18.960	21,991
2022-10-20	20.730	20.730	20.530	20.580	18.679	3,512
2022-10-19	21.050	21.050	20.820	20.850	18.924	2,233

← NewerPage 16 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.