Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-24	24.850	24.850	24.850	24.850	24.670	0
2025-11-21	24.850	24.850	24.850	24.850	24.670	0
2025-11-20	24.850	24.850	24.850	24.850	24.670	0
2025-11-19	24.850	24.850	24.850	24.850	24.670	0
2025-11-18	24.850	24.850	24.850	24.850	24.670	0
2025-11-17	24.850	24.850	24.850	24.850	24.670	0
2025-11-14	24.850	24.850	24.850	24.850	24.670	0
2025-11-13	24.850	24.850	24.850	24.850	24.670	0
2025-11-12	24.850	24.850	24.850	24.850	24.670	0
2025-11-11	24.850	24.850	24.850	24.850	24.670	0
2025-11-10	24.850	24.850	24.850	24.850	24.670	0
2025-11-07	24.850	24.850	24.850	24.850	24.670	0
2025-11-06	24.850	24.850	24.850	24.850	24.670	0
2025-11-05	24.850	24.850	24.850	24.850	24.670	0
2025-11-04	24.850	24.850	24.850	24.850	24.670	0
2025-11-03	24.850	24.850	24.850	24.850	24.670	0
2025-10-31	24.850	24.850	24.850	24.850	24.670	0
2025-10-30	24.850	24.850	24.850	24.850	24.670	0
2025-10-29	24.850	24.850	24.850	24.850	24.670	0
2025-10-28	24.850	24.850	24.850	24.850	24.670	0
2025-10-27	24.850	24.850	24.850	24.850	24.670	0
2025-10-24	24.850	24.850	24.850	24.850	24.670	0
2025-10-23	24.940	24.940	24.780	24.850	24.670	17,200
2025-10-22	25.080	25.300	25.080	25.110	24.928	1,295
2025-10-21	25.100	25.240	25.100	25.240	25.057	5,300
2025-10-20	24.290	24.290	24.290	24.290	24.114	0
2025-10-17	24.140	24.290	24.140	24.290	24.114	4,200
2025-10-16	24.020	24.200	24.000	24.000	23.826	2,700
2025-10-15	23.910	23.910	23.790	23.790	23.618	1,000
2025-10-14	23.800	23.950	23.800	23.950	23.776	5,300
2025-10-10	23.730	23.820	23.730	23.820	23.647	5,815
2025-10-09	23.530	23.740	23.530	23.590	23.419	5,300
2025-10-08	23.590	23.590	23.500	23.520	23.349	5,800
2025-10-07	23.500	23.890	23.500	23.710	23.538	5,700
2025-10-06	23.560	23.560	23.450	23.470	23.300	2,535
2025-10-03	23.590	23.590	23.590	23.590	23.419	300
2025-10-02	23.430	23.490	23.430	23.490	23.320	1,300
2025-10-01	23.670	23.750	23.630	23.750	23.578	5,175
2025-09-30	23.560	23.610	23.560	23.590	23.419	1,500
2025-09-29	23.450	23.450	23.450	23.450	23.280	500
2025-09-26	23.430	23.430	23.360	23.380	23.210	1,100
2025-09-25	23.730	23.730	23.500	23.540	23.369	1,400
2025-09-24	23.530	23.650	23.530	23.650	23.479	900
2025-09-23	23.520	23.770	23.480	23.760	23.588	68,900
2025-09-22	23.640	23.640	23.640	23.640	23.469	300
2025-09-19	23.560	23.560	23.560	23.560	23.389	500
2025-09-18	23.730	23.730	23.640	23.660	23.488	1,500
2025-09-17	23.600	23.600	23.600	23.600	23.429	0
2025-09-16	23.600	23.600	23.600	23.600	23.429	100
2025-09-15	23.550	23.550	23.550	23.550	23.379	100
2025-09-12	24.080	24.080	23.860	23.860	23.507	400
2025-09-11	24.090	24.090	24.090	24.090	23.733	100
2025-09-10	24.030	24.050	24.030	24.050	23.694	300
2025-09-09	24.200	24.200	24.200	24.200	23.842	100
2025-09-08	24.050	24.050	23.960	24.020	23.664	1,500
2025-09-05	24.240	24.240	24.190	24.190	23.832	300
2025-09-04	24.330	24.330	24.310	24.310	23.950	1,800
2025-09-03	24.360	24.360	24.360	24.360	23.999	100
2025-09-02	24.590	24.590	24.590	24.590	24.226	0
2025-08-29	24.590	24.590	24.590	24.590	24.226	200

← NewerPage 4 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.