Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-28	24.510	24.510	24.510	24.510	24.147	0
2025-08-27	24.510	24.510	24.510	24.510	24.147	0
2025-08-26	24.520	24.520	24.460	24.510	24.147	1,000
2025-08-25	24.600	24.600	24.550	24.550	24.186	300
2025-08-22	25.040	25.040	24.980	24.980	24.610	1,300
2025-08-21	25.160	25.160	25.160	25.160	24.787	300
2025-08-20	25.400	25.400	25.220	25.230	24.856	1,000
2025-08-19	24.990	24.990	24.990	24.990	24.620	100
2025-08-18	24.760	24.760	24.640	24.670	24.305	400
2025-08-15	24.780	24.780	24.780	24.780	24.413	0
2025-08-14	24.820	24.820	24.780	24.780	24.413	400
2025-08-13	25.080	25.130	25.060	25.130	24.758	3,500
2025-08-12	25.100	25.100	25.100	25.100	24.728	900
2025-08-11	25.130	25.220	25.100	25.220	24.847	1,280
2025-08-08	25.020	25.020	25.020	25.020	24.650	900
2025-08-07	24.980	25.160	24.930	25.160	24.787	1,200
2025-08-06	24.540	24.840	24.540	24.800	24.433	1,000
2025-08-05	24.640	24.660	24.620	24.620	24.255	900
2025-08-01	24.410	24.600	24.410	24.600	24.236	204
2025-07-31	24.320	24.410	24.240	24.240	23.881	900
2025-07-30	24.680	24.680	24.520	24.540	24.177	1,700
2025-07-29	24.660	24.660	24.660	24.660	24.295	400
2025-07-28	24.360	24.360	24.320	24.320	23.960	1,000
2025-07-25	24.610	24.610	24.610	24.610	24.246	200
2025-07-24	24.800	24.800	24.800	24.800	24.433	100
2025-07-23	24.700	24.700	24.700	24.700	24.334	200
2025-07-22	24.690	24.900	24.690	24.820	24.453	1,800
2025-07-21	25.120	25.120	25.060	25.060	24.689	535
2025-07-18	24.970	24.970	24.970	24.970	24.600	100
2025-07-17	24.920	25.200	24.920	25.200	24.827	600
2025-07-16	24.690	24.770	24.690	24.720	24.354	1,500
2025-07-15	24.760	24.760	24.760	24.760	24.393	400
2025-07-14	24.850	24.850	24.800	24.800	24.433	500
2025-07-11	25.040	25.040	25.010	25.010	24.640	400
2025-07-10	24.940	24.940	24.940	24.940	24.571	400
2025-07-09	24.850	24.850	24.700	24.700	24.334	500
2025-07-08	25.100	25.110	25.060	25.110	24.738	1,000
2025-07-07	25.420	25.430	25.310	25.340	24.965	5,500
2025-07-04	25.340	25.340	25.340	25.340	24.965	0
2025-07-03	25.340	25.340	25.340	25.340	24.965	0
2025-07-02	25.340	25.340	25.340	25.340	24.965	700
2025-06-30	25.260	25.260	25.260	25.260	24.886	100
2025-06-27	25.150	25.150	25.150	25.150	24.778	500
2025-06-26	24.920	24.920	24.920	24.920	24.551	0
2025-06-25	24.940	24.940	24.920	24.920	24.551	600
2025-06-24	24.970	25.140	24.960	25.130	24.758	3,200
2025-06-23	24.840	24.980	24.840	24.980	24.610	300
2025-06-20	24.850	24.850	24.680	24.680	24.315	3,800
2025-06-19	24.820	24.820	24.820	24.820	24.453	0
2025-06-18	24.910	24.910	24.790	24.820	24.453	3,300
2025-06-17	25.010	25.010	25.010	25.010	24.640	100
2025-06-16	25.240	25.250	25.230	25.240	24.866	12,900
2025-06-13	25.640	25.680	25.640	25.660	25.280	800
2025-06-12	25.830	25.830	25.830	25.830	25.268	200
2025-06-11	25.840	25.840	25.750	25.750	25.190	2,200
2025-06-10	25.740	25.910	25.740	25.870	25.307	2,400
2025-06-09	25.560	25.560	25.560	25.560	25.004	0
2025-06-06	25.550	25.560	25.550	25.560	25.004	1,300
2025-06-05	25.620	25.620	25.620	25.620	25.062	0
2025-06-04	25.550	25.660	25.550	25.620	25.062	1,500

← NewerPage 5 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.