Coca-Cola Co CDR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 25.550 | 25.550 | 25.530 | 25.530 | 24.974 | 300 |
| 2025-06-02 | 25.630 | 25.760 | 25.630 | 25.760 | 25.199 | 4,800 |
| 2025-05-30 | 25.750 | 25.920 | 25.750 | 25.920 | 25.356 | 3,118 |
| 2025-05-29 | 25.450 | 25.640 | 25.450 | 25.640 | 25.082 | 1,400 |
| 2025-05-28 | 25.650 | 25.650 | 25.530 | 25.530 | 24.974 | 3,500 |
| 2025-05-27 | 25.710 | 25.790 | 25.710 | 25.750 | 25.190 | 15,800 |
| 2025-05-26 | 25.770 | 25.770 | 25.770 | 25.770 | 25.209 | 0 |
| 2025-05-23 | 25.790 | 25.810 | 25.740 | 25.770 | 25.209 | 156,531 |
| 2025-05-22 | 25.620 | 25.620 | 25.620 | 25.620 | 25.062 | 400 |
| 2025-05-21 | 25.780 | 25.810 | 25.710 | 25.780 | 25.219 | 2,400 |
| 2025-05-20 | 25.650 | 25.730 | 25.650 | 25.710 | 25.150 | 10,002 |
| 2025-05-16 | 25.800 | 25.850 | 25.800 | 25.830 | 25.268 | 1,700 |
| 2025-05-15 | 25.710 | 25.710 | 25.710 | 25.710 | 25.150 | 3,300 |
| 2025-05-14 | 24.850 | 24.850 | 24.820 | 24.820 | 24.280 | 1,100 |
| 2025-05-13 | 24.800 | 24.800 | 24.760 | 24.760 | 24.221 | 2,200 |
| 2025-05-12 | 24.870 | 24.970 | 24.870 | 24.970 | 24.427 | 2,100 |
| 2025-05-09 | 25.320 | 25.320 | 25.320 | 25.320 | 24.769 | 1,000 |
| 2025-05-08 | 25.990 | 26.010 | 25.990 | 26.010 | 25.444 | 900 |
| 2025-05-07 | 25.760 | 25.760 | 25.760 | 25.760 | 25.199 | 0 |
| 2025-05-06 | 25.760 | 25.760 | 25.760 | 25.760 | 25.199 | 300 |
| 2025-05-05 | 25.710 | 25.710 | 25.710 | 25.710 | 25.150 | 700 |
| 2025-05-02 | 25.550 | 25.770 | 25.550 | 25.770 | 25.209 | 3,100 |
| 2025-05-01 | 25.720 | 25.770 | 25.720 | 25.720 | 25.160 | 7,400 |
| 2025-04-30 | 26.100 | 26.100 | 26.060 | 26.060 | 25.493 | 400 |
| 2025-04-29 | 25.900 | 25.900 | 25.900 | 25.900 | 25.336 | 25,276 |
| 2025-04-28 | 25.760 | 25.800 | 25.690 | 25.800 | 25.238 | 2,200 |
| 2025-04-25 | 25.640 | 25.640 | 25.640 | 25.640 | 25.082 | 100 |
| 2025-04-24 | 26.270 | 26.270 | 26.030 | 26.030 | 25.463 | 1,100 |
| 2025-04-23 | 26.470 | 26.470 | 26.150 | 26.390 | 25.816 | 5,400 |
| 2025-04-22 | 26.420 | 26.520 | 26.420 | 26.520 | 25.943 | 700 |
| 2025-04-21 | 26.260 | 26.260 | 26.260 | 26.260 | 25.688 | 0 |
| 2025-04-17 | 25.980 | 26.260 | 25.980 | 26.260 | 25.688 | 4,300 |
| 2025-04-16 | 25.940 | 25.940 | 25.680 | 25.790 | 25.229 | 2,500 |
| 2025-04-15 | 25.970 | 25.970 | 25.860 | 25.900 | 25.336 | 8,400 |
| 2025-04-14 | 25.920 | 26.060 | 25.900 | 26.060 | 25.493 | 4,393,100 |
| 2025-04-11 | 25.730 | 25.770 | 25.730 | 25.770 | 25.209 | 1,100 |
| 2025-04-10 | 25.400 | 25.400 | 25.400 | 25.400 | 24.847 | 600 |
| 2025-04-09 | 24.370 | 25.200 | 24.370 | 24.370 | 23.840 | 1,900 |
| 2025-04-08 | 24.540 | 24.540 | 24.540 | 24.540 | 24.006 | 0 |
| 2025-04-07 | 24.230 | 24.540 | 24.230 | 24.540 | 24.006 | 1,600 |
| 2025-04-04 | 25.570 | 25.590 | 25.150 | 25.150 | 24.603 | 1,000 |
| 2025-04-03 | 26.280 | 26.520 | 26.220 | 26.350 | 25.776 | 3,400 |
| 2025-04-02 | 25.660 | 25.700 | 25.660 | 25.700 | 25.141 | 400 |
| 2025-04-01 | 25.850 | 25.850 | 25.850 | 25.850 | 25.287 | 0 |
| 2025-03-31 | 25.780 | 25.850 | 25.780 | 25.850 | 25.287 | 1,100 |
| 2025-03-28 | 25.650 | 25.650 | 25.350 | 25.350 | 24.798 | 300 |
| 2025-03-27 | 25.380 | 25.570 | 25.380 | 25.570 | 25.013 | 2,100 |
| 2025-03-26 | 24.940 | 25.350 | 24.940 | 25.350 | 24.798 | 1,400 |
| 2025-03-25 | 24.790 | 24.800 | 24.790 | 24.800 | 24.260 | 1,800 |
| 2025-03-24 | 24.730 | 24.730 | 24.730 | 24.730 | 24.192 | 0 |
| 2025-03-21 | 24.770 | 24.770 | 24.730 | 24.730 | 24.192 | 300 |
| 2025-03-20 | 25.030 | 25.130 | 25.030 | 25.130 | 24.583 | 800 |
| 2025-03-19 | 25.030 | 25.030 | 25.030 | 25.030 | 24.485 | 0 |
| 2025-03-18 | 25.180 | 25.180 | 25.030 | 25.030 | 24.485 | 400 |
| 2025-03-17 | 25.240 | 25.260 | 25.240 | 25.260 | 24.710 | 400 |
| 2025-03-14 | 24.850 | 25.210 | 24.850 | 25.210 | 24.661 | 500 |
| 2025-03-13 | 25.060 | 25.210 | 25.010 | 25.210 | 24.482 | 2,500 |
| 2025-03-12 | 25.350 | 25.350 | 25.210 | 25.210 | 24.482 | 2,909 |
| 2025-03-11 | 25.740 | 25.740 | 25.520 | 25.590 | 24.851 | 9,089 |
| 2025-03-10 | 26.020 | 26.320 | 25.720 | 25.720 | 24.977 | 1,754 |
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.