Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-16	26.060	26.270	26.060	26.270	25.318	2,736
2024-09-13	25.760	25.990	25.760	25.980	25.038	1,268
2024-09-12	25.780	25.780	25.730	25.730	24.630	254
2024-09-11	25.750	25.880	25.750	25.850	24.744	5,023
2024-09-10	26.240	26.250	26.100	26.100	24.984	1,310
2024-09-09	26.220	26.220	26.150	26.180	25.060	5,505
2024-09-06	25.930	25.960	25.900	25.940	24.831	6,104
2024-09-05	26.310	26.310	25.870	25.900	24.792	3,394
2024-09-04	26.530	26.530	26.350	26.400	25.271	1,036
2024-09-03	26.400	26.670	26.400	26.620	25.481	4,613
2024-08-30	26.340	26.440	26.180	26.440	25.309	6,686
2024-08-29	26.050	26.230	26.050	26.230	25.108	954
2024-08-28	26.020	26.080	26.020	26.080	24.965	546
2024-08-27	25.910	26.080	25.910	26.080	24.965	1,871
2024-08-26	25.530	25.790	25.520	25.780	24.677	3,007
2024-08-23	25.190	25.420	25.190	25.420	24.333	1,821
2024-08-22	25.260	25.260	25.170	25.200	24.122	1,010
2024-08-21	25.290	25.420	25.290	25.360	24.275	1,656
2024-08-20	25.200	25.280	25.190	25.280	24.199	530
2024-08-19	25.140	25.150	25.130	25.150	24.074	812
2024-08-16	25.150	25.200	25.150	25.180	24.103	815
2024-08-15	25.110	25.110	24.990	24.990	23.921	4,541
2024-08-14	24.970	24.970	24.970	24.970	23.902	158
2024-08-13	24.890	24.980	24.860	24.980	23.912	2,774
2024-08-12	24.860	24.860	24.750	24.860	23.797	1,720
2024-08-09	25.060	25.060	25.030	25.030	23.959	440
2024-08-08	24.800	25.070	24.800	25.060	23.988	1,920
2024-08-07	24.840	25.140	24.820	24.930	23.864	7,693
2024-08-06	24.900	25.070	24.820	24.820	23.758	2,012
2024-08-02	25.000	25.390	24.720	25.210	24.132	15,739
2024-08-01	24.350	24.490	24.350	24.490	23.443	186
2024-07-31	24.500	24.500	24.350	24.370	23.328	5,867
2024-07-30	24.380	24.380	24.380	24.380	23.337	0
2024-07-29	24.330	24.430	24.280	24.380	23.337	3,024
2024-07-26	24.380	24.480	24.380	24.480	23.433	2,346
2024-07-25	24.140	24.320	24.070	24.100	23.069	12,986
2024-07-24	23.680	24.050	23.680	24.050	23.021	3,307
2024-07-23	23.970	24.000	23.670	23.670	22.658	7,922
2024-07-22	23.760	23.760	23.760	23.760	22.744	0
2024-07-19	23.760	23.760	23.760	23.760	22.744	0
2024-07-18	24.000	24.000	23.760	23.760	22.744	1,280
2024-07-17	23.830	23.830	23.780	23.780	22.763	801
2024-07-16	23.310	23.430	23.310	23.430	22.428	501
2024-07-15	23.240	23.260	23.170	23.170	22.179	740
2024-07-12	23.220	23.350	23.220	23.350	22.351	487
2024-07-11	22.820	23.130	22.820	22.990	22.007	3,970
2024-07-10	22.890	22.890	22.890	22.890	21.911	0
2024-07-09	22.900	22.910	22.890	22.890	21.911	635
2024-07-08	23.000	23.000	23.000	23.000	22.016	389
2024-07-05	23.090	23.300	23.010	23.300	22.303	4,691
2024-07-04	22.590	23.600	22.590	22.750	21.777	1,000
2024-07-03	23.000	23.150	23.000	23.150	22.160	201
2024-07-02	23.140	23.140	22.970	23.090	22.102	721
2024-06-28	23.290	23.290	23.190	23.190	22.198	557
2024-06-27	23.290	23.290	23.280	23.280	22.284	406
2024-06-26	23.380	23.390	23.370	23.390	22.390	813
2024-06-25	23.270	23.270	23.270	23.270	22.275	1,226
2024-06-24	23.290	23.290	23.280	23.280	22.284	8,583
2024-06-21	22.920	23.000	22.920	22.960	21.978	594
2024-06-20	22.900	22.900	22.690	22.710	21.739	6,218

← NewerPage 9 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.