Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-03	27.860	27.940	27.830	27.940	27.940	3,710
2026-03-02	28.560	28.560	28.410	28.420	28.420	1,500
2026-02-27	28.620	28.670	28.620	28.670	28.670	500
2026-02-25	28.240	28.240	28.240	28.240	28.240	200
2026-02-24	28.440	28.440	28.440	28.440	28.440	400
2026-02-23	28.380	28.410	28.330	28.410	28.410	1,180
2026-02-20	27.940	28.040	27.910	28.030	28.030	900
2026-02-19	27.770	27.820	27.770	27.820	27.820	600
2026-02-18	27.880	27.880	27.840	27.840	27.840	500
2026-02-17	27.910	28.030	27.910	28.030	28.030	3,900
2026-02-13	27.950	27.950	27.680	27.680	27.680	2,600
2026-02-12	28.220	28.220	27.900	27.900	27.900	600
2026-02-11	27.210	27.210	27.210	27.210	27.210	100
2026-02-10	27.130	27.220	26.950	27.060	27.060	3,600
2026-02-09	27.780	27.810	27.370	27.490	27.490	4,000
2026-02-06	27.640	27.850	27.640	27.850	27.850	6,300
2026-02-05	27.500	27.500	27.500	27.500	27.500	500
2026-02-04	27.310	27.310	27.310	27.310	27.310	500
2026-02-03	27.090	27.090	27.090	27.090	27.090	500
2026-02-02	26.490	26.490	26.490	26.490	26.490	600
2026-01-30	26.070	26.350	26.070	26.350	26.350	2,300
2026-01-29	25.870	26.070	25.870	25.920	25.920	5,500
2026-01-28	25.740	25.740	25.740	25.740	25.740	200
2026-01-27	25.550	25.950	25.540	25.950	25.950	3,300
2026-01-26	25.680	25.690	25.640	25.660	25.660	4,900
2026-01-23	25.410	25.630	25.410	25.630	25.630	3,900
2026-01-22	25.310	25.400	25.310	25.400	25.400	200
2026-01-21	25.420	25.420	25.420	25.420	25.420	500
2026-01-20	24.910	25.280	24.910	25.280	25.280	19,500
2026-01-15	24.900	24.970	24.900	24.930	24.930	5,700
2026-01-14	25.160	25.290	25.160	25.290	25.290	200
2026-01-12	24.960	24.960	24.830	24.960	24.960	1,500
2026-01-09	24.660	24.930	24.660	24.920	24.920	2,000
2026-01-08	24.190	24.530	24.190	24.460	24.460	2,600
2026-01-07	23.910	23.910	23.820	23.840	23.840	400
2026-01-06	24.020	24.020	23.930	23.970	23.970	5,300
2026-01-05	24.090	24.090	24.020	24.060	24.060	1,000
2026-01-02	24.480	24.480	24.430	24.430	24.430	997
2025-12-31	24.720	24.720	24.720	24.720	24.720	100
2025-12-30	24.790	24.790	24.790	24.790	24.790	2,900
2025-12-29	24.730	24.840	24.730	24.840	24.840	600
2025-12-23	24.770	24.770	24.720	24.720	24.720	400
2025-12-22	24.790	24.790	24.790	24.790	24.790	600
2025-12-19	24.880	24.880	24.880	24.880	24.880	600
2025-12-18	24.930	24.990	24.930	24.990	24.990	800
2025-12-17	25.010	25.020	25.010	25.020	25.020	1,400
2025-12-16	25.170	25.170	25.030	25.030	25.030	5,200
2025-12-15	25.090	25.110	25.090	25.110	25.110	703
2025-12-12	24.460	24.950	24.460	24.950	24.950	600
2025-12-11	24.400	24.400	24.400	24.400	24.400	100
2025-12-09	24.850	24.900	24.730	24.730	24.730	1,100
2025-12-08	24.790	24.870	24.790	24.870	24.870	500
2025-12-04	25.080	25.080	24.930	24.930	24.930	600
2025-12-03	24.850	24.850	24.850	24.850	24.850	400
2025-12-02	24.850	24.850	24.850	24.850	24.850	1,000
2025-12-01	24.850	24.850	24.850	24.850	24.850	0
2025-11-28	24.850	24.850	24.850	24.850	24.670	700
2025-11-27	24.850	24.850	24.850	24.850	24.670	0
2025-11-26	24.850	24.850	24.850	24.850	24.670	0
2025-11-25	24.850	24.850	24.850	24.850	24.670	0

← NewerPage 3 of 17 · 1,017 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.