Coca-Cola Co CDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.540	32.540	32.540	32.540	32.540	100
2026-10-15	32.340	32.340	32.030	32.050	32.050	4,200
2026-10-14	31.640	31.890	31.640	31.860	31.860	1,600
2026-10-05	29.960	30.100	29.960	30.100	30.100	700
2026-10-01	29.980	29.980	29.890	29.950	29.950	900
2026-09-24	30.920	30.920	30.920	30.920	30.920	200
2026-09-23	30.840	30.840	30.650	30.650	30.650	1,500
2026-09-22	30.690	30.880	30.690	30.880	30.880	1,500
2026-09-18	30.600	30.600	30.600	30.600	30.600	109
2026-09-15	30.840	30.840	30.840	30.840	30.840	100
2026-09-14	31.140	31.140	31.140	31.140	31.140	200
2026-09-11	30.820	30.820	30.820	30.820	30.820	100
2026-09-10	30.920	30.920	30.670	30.680	30.680	5,800
2026-09-08	30.710	30.710	30.710	30.710	30.710	100
2026-09-04	30.880	30.880	30.770	30.770	30.770	300
2026-09-02	30.860	30.860	30.860	30.860	30.860	50
2026-08-31	31.030	31.030	31.030	31.030	31.030	1,100
2026-08-28	31.250	31.250	31.250	31.250	31.250	400
2026-08-27	31.150	31.190	31.150	31.170	31.170	300
2026-08-25	31.930	32.030	31.930	32.030	32.030	3,000
2026-08-24	32.050	32.070	32.050	32.070	32.070	200
2026-08-20	31.710	31.920	31.710	31.920	31.920	200
2026-08-19	31.350	31.540	31.220	31.540	31.540	500
2026-08-18	30.980	31.020	30.930	31.010	31.010	500
2026-08-17	30.370	30.370	30.370	30.370	30.370	100
2026-08-14	30.600	30.600	30.600	30.600	30.600	100
2026-08-13	30.560	30.560	30.560	30.560	30.560	100
2026-08-12	30.270	30.270	30.270	30.270	30.270	300
2026-08-11	30.090	30.310	30.090	30.240	30.240	1,500
2026-08-10	30.320	30.480	30.320	30.340	30.340	1,100
2026-08-07	30.370	30.410	30.370	30.410	30.410	300
2026-08-06	30.680	30.680	30.230	30.230	30.230	600
2026-08-05	30.180	30.320	30.180	30.320	30.320	300
2026-08-04	30.110	30.270	30.110	30.270	30.270	4,400
2026-07-30	30.630	30.900	30.630	30.900	30.900	400
2026-07-29	31.280	31.280	31.280	31.280	31.280	200
2026-07-28	31.380	31.400	30.640	30.640	30.640	3,800
2026-07-23	28.320	28.350	28.320	28.350	28.350	300
2026-07-22	28.850	28.850	28.850	28.850	28.850	100
2026-07-20	28.530	28.720	28.530	28.720	28.720	700
2026-07-17	28.490	28.510	28.490	28.510	28.510	200
2026-07-16	29.520	29.520	29.520	29.520	29.520	100
2026-07-15	28.900	28.900	28.900	28.900	28.900	100
2026-07-14	29.380	29.380	29.380	29.380	29.380	100
2026-07-13	29.340	29.360	29.340	29.360	29.360	900
2026-07-10	29.180	29.180	29.180	29.180	29.180	200
2026-07-09	28.800	28.820	28.800	28.820	28.820	200
2026-07-08	29.540	29.540	29.360	29.360	29.360	500
2026-07-07	29.470	29.470	29.470	29.470	29.470	500
2026-07-06	29.110	29.110	29.110	29.110	29.110	1,400
2026-07-03	29.330	29.330	29.330	29.330	29.330	200
2026-07-02	28.570	29.220	28.570	29.220	29.220	2,100
2026-06-30	28.680	28.680	28.680	28.680	28.680	500
2026-06-26	28.820	28.900	28.710	28.900	28.900	1,600
2026-06-25	28.200	28.200	28.130	28.130	28.130	1,100
2026-06-24	28.310	28.310	28.310	28.310	28.310	500
2026-06-23	28.020	28.070	28.020	28.070	28.070	1,500
2026-06-18	27.770	27.790	27.710	27.790	27.790	1,300
2026-06-17	27.800	27.960	27.800	27.960	27.960	700
2026-06-16	28.100	28.100	28.100	28.100	28.100	100

Page 1 of 4 · 206 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.