Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	21.050	21.050	20.820	20.850	18.924	2,233
2022-10-18	20.990	21.040	20.970	21.040	19.096	1,877
2022-10-17	20.630	20.630	20.630	20.630	18.724	0
2022-10-14	20.840	20.840	20.560	20.630	18.724	2,076
2022-10-13	20.380	20.880	20.350	20.820	18.897	10,816
2022-10-12	20.860	20.860	20.550	20.560	18.661	1,284
2022-10-11	20.280	20.570	20.280	20.310	18.434	1,232
2022-10-07	20.360	20.360	20.240	20.280	18.406	1,269
2022-10-06	20.840	20.840	20.490	20.510	18.615	2,504
2022-10-05	20.960	21.030	20.960	20.960	19.024	1,155
2022-10-04	20.900	20.900	20.900	20.900	18.969	0
2022-10-03	20.900	20.900	20.900	20.900	18.969	0
2022-09-30	21.080	21.080	20.900	20.900	18.969	1,253
2022-09-29	21.340	21.340	20.900	21.110	19.160	749
2022-09-28	20.880	21.290	20.880	21.290	19.323	905
2022-09-27	21.410	21.410	21.060	21.060	19.114	1,165
2022-09-26	21.650	21.650	21.620	21.620	19.623	2,293
2022-09-23	22.000	22.000	21.760	21.820	19.804	3,347
2022-09-22	22.140	22.140	22.140	22.140	20.095	579
2022-09-21	22.180	22.180	22.180	22.180	20.131	0
2022-09-20	22.180	22.180	22.180	22.180	20.131	242
2022-09-19	22.180	22.390	22.180	22.390	20.321	6,549
2022-09-16	22.260	22.260	22.090	22.180	20.131	3,487
2022-09-15	22.340	22.340	22.170	22.220	20.167	2,380
2022-09-14	22.530	22.530	22.530	22.530	20.294	0
2022-09-13	22.910	22.910	22.530	22.530	20.294	2,703
2022-09-12	23.310	23.310	23.310	23.310	20.997	0
2022-09-09	23.310	23.310	23.310	23.310	20.997	183
2022-09-08	22.950	23.210	22.950	23.190	20.889	702
2022-09-07	22.960	23.290	22.900	23.290	20.979	1,380
2022-09-06	22.960	22.960	22.960	22.960	20.681	178
2022-09-02	23.320	23.320	22.820	22.820	20.555	3,731
2022-09-01	23.070	23.070	22.930	22.930	20.654	415
2022-08-31	23.320	23.320	23.070	23.070	20.780	6,104
2022-08-30	23.260	23.260	23.180	23.180	20.880	5,339
2022-08-29	23.490	23.500	23.460	23.460	21.132	1,461
2022-08-26	24.070	24.070	24.070	24.070	21.681	433
2022-08-25	24.080	24.080	24.080	24.080	21.690	0
2022-08-24	23.940	24.080	23.940	24.080	21.690	377
2022-08-23	23.900	23.900	23.900	23.900	21.528	500
2022-08-22	24.180	24.180	24.180	24.180	21.780	0
2022-08-19	24.180	24.180	24.180	24.180	21.780	0
2022-08-18	24.180	24.180	24.180	24.180	21.780	0
2022-08-17	24.230	24.230	24.180	24.180	21.780	1,947
2022-08-16	24.260	24.300	24.260	24.300	21.888	1,879
2022-08-15	23.780	23.780	23.780	23.780	21.420	0
2022-08-12	23.680	23.780	23.680	23.780	21.420	719
2022-08-11	23.710	23.710	23.710	23.710	21.357	0
2022-08-10	23.670	23.710	23.670	23.710	21.357	3,049
2022-08-09	23.550	23.550	23.550	23.550	21.213	254
2022-08-08	23.760	23.760	23.480	23.480	21.150	1,095
2022-08-05	23.490	23.630	23.490	23.630	21.285	2,959
2022-08-04	23.600	23.790	23.600	23.790	21.429	6,194
2022-08-03	23.880	23.880	23.840	23.840	21.474	3,328
2022-08-02	23.800	23.800	23.700	23.700	21.348	15,783
2022-07-29	23.510	23.510	23.510	23.510	21.177	0
2022-07-28	23.570	23.570	23.510	23.510	21.177	298
2022-07-27	23.390	23.390	23.390	23.390	21.069	412
2022-07-26	23.710	23.770	23.560	23.560	21.222	8,023

← NewerPage 17 of 17 · 1,019 trading days

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.