Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	26.020	26.320	25.720	25.720	24.977	1,754
2025-03-07	25.800	25.810	25.710	25.750	25.006	3,952
2025-03-06	25.200	25.410	25.090	25.410	24.676	3,943
2025-03-05	25.390	25.460	25.280	25.280	24.550	600
2025-03-04	25.700	25.700	25.700	25.700	24.958	0
2025-03-03	25.700	25.700	25.700	25.700	24.958	0
2025-02-28	25.540	25.700	25.470	25.700	24.958	2,200
2025-02-27	25.610	25.780	25.590	25.590	24.851	1,700
2025-02-26	25.590	25.620	25.560	25.620	24.880	2,100
2025-02-25	25.650	25.860	25.570	25.850	25.104	8,300
2025-02-24	25.710	25.790	25.440	25.440	24.705	15,000
2025-02-21	25.740	25.800	25.740	25.800	25.055	3,605
2025-02-20	25.190	25.220	25.160	25.220	24.492	1,700
2025-02-19	25.150	25.300	25.060	25.300	24.569	4,800
2025-02-18	24.790	24.920	24.790	24.890	24.171	1,700
2025-02-14	25.240	25.240	24.880	24.880	24.162	1,700
2025-02-13	25.000	25.100	24.920	25.070	24.346	3,051
2025-02-12	24.290	24.770	24.290	24.770	24.055	5,955
2025-02-11	24.360	24.370	24.010	24.340	23.637	10,200
2025-02-10	22.990	23.350	22.990	23.350	22.676	6,625
2025-02-07	22.940	23.080	22.920	23.030	22.365	1,200
2025-02-06	22.910	22.990	22.850	22.850	22.190	700
2025-02-05	22.690	22.860	22.680	22.850	22.190	6,000
2025-02-04	22.890	22.890	22.590	22.590	21.938	8,510
2025-02-03	22.600	22.970	22.600	22.900	22.239	2,550
2025-01-31	23.020	23.020	22.920	22.920	22.258	400
2025-01-30	23.010	23.200	22.930	23.010	22.346	100
2025-01-29	22.760	22.890	22.760	22.780	22.122	7,070
2025-01-28	22.900	22.990	22.590	22.610	21.957	53,508
2025-01-27	22.620	23.140	22.610	23.090	22.423	10,661
2025-01-24	22.300	22.320	22.270	22.320	21.676	4,302
2025-01-23	22.360	22.360	22.280	22.280	21.637	1,300
2025-01-22	22.470	22.470	22.370	22.420	21.773	5,156
2025-01-21	22.780	22.860	22.570	22.570	21.918	4,856
2025-01-20	22.900	23.370	22.900	23.370	22.695	218
2025-01-17	22.500	22.700	22.500	22.700	22.045	2,509
2025-01-16	22.290	22.530	22.280	22.530	21.879	3,551
2025-01-15	22.610	22.610	22.350	22.350	21.705	630
2025-01-14	22.270	22.440	22.200	22.440	21.792	839
2025-01-13	22.000	22.370	21.990	22.320	21.676	7,526
2025-01-10	22.160	22.230	22.000	22.120	21.481	7,535
2025-01-09	22.610	22.770	22.350	22.350	21.705	3,061
2025-01-08	22.100	22.330	22.090	22.320	21.676	6,793
2025-01-07	22.030	22.310	21.990	21.990	21.355	3,969
2025-01-06	22.650	22.650	21.980	21.990	21.355	11,429
2025-01-03	22.400	22.410	22.330	22.350	21.705	1,690
2025-01-02	22.600	22.600	22.330	22.400	21.753	4,675
2024-12-31	22.570	22.570	22.440	22.560	21.909	3,002
2024-12-30	22.400	22.530	22.400	22.500	21.850	6,161
2024-12-27	22.680	22.760	22.570	22.660	22.006	9,236
2024-12-24	22.570	22.690	22.500	22.690	22.035	2,388
2024-12-23	22.670	22.700	22.300	22.620	21.967	16,837
2024-12-20	22.620	22.830	22.600	22.730	22.074	400
2024-12-19	22.700	22.880	22.630	22.630	21.977	5,743
2024-12-18	22.800	23.050	22.780	22.800	22.142	13,150
2024-12-17	22.590	23.000	22.590	23.000	22.336	6,966
2024-12-16	23.060	23.080	22.610	22.700	22.045	8,400
2024-12-13	23.140	23.140	22.870	22.900	22.239	8,778
2024-12-12	23.020	23.200	22.930	23.200	22.530	7,824
2024-12-11	22.900	23.040	22.620	22.700	22.045	10,769

← NewerPage 7 of 17 · 1,018 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.