Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-15	28.190	28.360	28.190	28.360	28.360	900
2026-06-12	28.760	28.760	28.670	28.700	28.700	2,000
2026-06-11	29.270	29.270	29.160	29.210	29.210	4,200
2026-06-10	29.190	29.310	29.190	29.310	29.310	700
2026-06-09	28.320	28.320	28.320	28.320	28.320	300
2026-06-05	28.020	28.020	28.020	28.020	28.020	100
2026-06-04	27.470	27.470	27.470	27.470	27.470	500
2026-06-03	27.590	27.590	27.550	27.550	27.550	600
2026-06-02	27.530	27.530	27.530	27.530	27.530	500
2026-06-01	27.560	27.610	27.550	27.600	27.600	900
2026-05-29	28.000	28.000	27.890	27.890	27.890	600
2026-05-28	28.400	28.400	28.200	28.200	28.200	1,300
2026-05-27	28.340	28.650	28.340	28.650	28.650	1,400
2026-05-22	28.530	28.600	28.530	28.600	28.600	3,400
2026-05-19	28.730	28.840	28.730	28.840	28.840	1,100
2026-05-15	28.420	28.420	28.210	28.240	28.240	900
2026-05-13	28.370	28.370	28.070	28.070	28.070	700
2026-05-12	27.810	28.140	27.810	28.140	28.140	1,100
2026-05-11	27.430	27.430	27.430	27.430	27.430	200
2026-05-08	27.530	27.530	27.420	27.510	27.510	1,507
2026-05-06	27.750	27.750	27.750	27.750	27.750	300
2026-05-05	27.350	27.350	27.350	27.350	27.350	100
2026-05-01	27.800	27.800	27.800	27.800	27.800	600
2026-04-30	27.590	27.590	27.590	27.590	27.590	200
2026-04-29	27.560	27.680	27.450	27.450	27.450	1,400
2026-04-28	27.880	28.070	27.880	27.970	27.970	1,200
2026-04-27	26.640	26.640	26.470	26.470	26.470	800
2026-04-24	26.860	26.860	26.860	26.860	26.860	500
2026-04-22	26.230	26.230	26.200	26.200	26.200	759
2026-04-21	26.320	26.320	26.320	26.320	26.320	300
2026-04-20	26.690	26.700	26.690	26.700	26.700	400
2026-04-17	26.660	26.660	26.660	26.660	26.660	900
2026-04-16	26.370	26.370	26.370	26.370	26.370	168
2026-04-15	26.290	26.420	26.290	26.420	26.420	900
2026-04-14	26.830	26.830	26.710	26.770	26.770	2,000
2026-04-13	26.790	26.790	26.680	26.690	26.690	2,300
2026-04-09	27.430	27.430	27.430	27.430	27.430	319
2026-04-08	26.930	27.120	26.930	27.120	27.120	4,900
2026-04-07	26.640	26.640	26.620	26.640	26.640	1,000
2026-04-06	27.030	27.030	27.030	27.030	27.030	100
2026-04-02	26.740	27.000	26.740	26.920	26.920	3,100
2026-04-01	26.760	26.770	26.700	26.730	26.730	34,635
2026-03-31	26.730	26.730	26.730	26.730	26.730	6,100
2026-03-27	26.510	26.510	26.510	26.510	26.510	200
2026-03-26	26.400	26.510	26.400	26.500	26.500	1,800
2026-03-25	26.190	26.550	26.190	26.530	26.530	8,700
2026-03-24	26.260	26.260	26.260	26.260	26.260	500
2026-03-23	26.500	26.500	26.500	26.500	26.500	300
2026-03-20	26.270	26.270	26.270	26.270	26.270	300
2026-03-19	26.790	26.790	26.600	26.600	26.600	20,700
2026-03-18	26.990	26.990	26.990	26.990	26.990	300
2026-03-17	27.420	27.490	27.280	27.310	27.310	2,840
2026-03-16	27.480	27.580	27.400	27.400	27.400	1,300
2026-03-13	27.290	27.300	27.290	27.290	27.290	1,900
2026-03-11	27.280	27.310	27.110	27.310	27.310	3,708
2026-03-10	27.500	27.560	27.410	27.410	27.410	2,000
2026-03-09	27.030	27.420	27.030	27.420	27.420	13,655
2026-03-06	27.070	27.140	27.070	27.140	27.140	700
2026-03-05	27.180	27.180	27.040	27.040	27.040	300
2026-03-04	27.900	27.900	27.470	27.480	27.480	1,675

← NewerPage 2 of 4 · 206 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.