The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,346.00 | 1,349.99 | 1,342.95 | 1,344.00 | 1,262.58 | 393,130 |
| 2024-08-21 | 1,320.96 | 1,346.00 | 1,320.96 | 1,342.95 | 1,261.60 | 1,845 |
| 2024-08-20 | 1,293.17 | 1,315.00 | 1,293.17 | 1,315.00 | 1,235.34 | 667 |
| 2024-08-19 | 1,299.99 | 1,305.49 | 1,298.99 | 1,305.49 | 1,226.41 | 220 |
| 2024-08-16 | 1,280.55 | 1,290.00 | 1,280.55 | 1,287.15 | 1,209.18 | 287 |
| 2024-08-15 | 1,260.00 | 1,296.99 | 1,260.00 | 1,286.99 | 1,209.03 | 341 |
| 2024-08-14 | 1,295.00 | 1,298.91 | 1,288.75 | 1,297.62 | 1,219.01 | 341 |
| 2024-08-13 | 1,300.00 | 1,309.98 | 1,295.00 | 1,297.87 | 1,219.25 | 7,906 |
| 2024-08-12 | 1,290.12 | 1,300.00 | 1,290.12 | 1,300.00 | 1,221.25 | 151 |
| 2024-08-09 | 1,290.00 | 1,292.00 | 1,288.13 | 1,290.09 | 1,211.94 | 839 |
| 2024-08-08 | 1,313.72 | 1,313.72 | 1,300.00 | 1,300.01 | 1,221.26 | 272 |
| 2024-08-07 | 1,311.33 | 1,325.53 | 1,311.33 | 1,325.53 | 1,245.23 | 1,186 |
| 2024-08-06 | 1,305.00 | 1,335.00 | 1,305.00 | 1,331.47 | 1,250.81 | 4,070 |
| 2024-08-05 | 1,300.00 | 1,360.00 | 1,300.00 | 1,311.56 | 1,232.11 | 9,278 |
| 2024-08-02 | 1,272.34 | 1,322.00 | 1,272.34 | 1,322.00 | 1,241.92 | 6,277 |
| 2024-08-01 | 1,242.90 | 1,275.00 | 1,242.90 | 1,275.00 | 1,197.76 | 6,266 |
| 2024-07-31 | 1,248.00 | 1,249.99 | 1,240.00 | 1,240.32 | 1,165.19 | 273 |
| 2024-07-30 | 1,248.54 | 1,272.00 | 1,247.31 | 1,269.03 | 1,192.16 | 81,245 |
| 2024-07-29 | 1,236.86 | 1,248.54 | 1,236.86 | 1,245.74 | 1,170.28 | 8,742 |
| 2024-07-26 | 1,222.50 | 1,239.98 | 1,222.50 | 1,233.82 | 1,159.08 | 216 |
| 2024-07-25 | 1,219.00 | 1,221.00 | 1,194.01 | 1,220.26 | 1,146.34 | 314 |
| 2024-07-24 | 1,184.00 | 1,206.75 | 1,181.58 | 1,206.75 | 1,133.65 | 187 |
| 2024-07-23 | 1,169.07 | 1,185.00 | 1,169.07 | 1,183.60 | 1,111.90 | 5,638 |
| 2024-07-22 | 1,174.99 | 1,174.99 | 1,161.00 | 1,162.00 | 1,091.61 | 510 |
| 2024-07-19 | 1,174.10 | 1,179.00 | 1,148.01 | 1,178.99 | 1,107.57 | 164 |
| 2024-07-18 | 1,150.01 | 1,180.00 | 1,148.01 | 1,180.00 | 1,108.52 | 8,923 |
| 2024-07-17 | 1,154.30 | 1,155.38 | 1,150.01 | 1,155.38 | 1,085.39 | 12,226 |
| 2024-07-16 | 1,129.99 | 1,134.00 | 1,129.99 | 1,134.00 | 1,065.31 | 92 |
| 2024-07-15 | 1,129.93 | 1,130.00 | 1,129.93 | 1,129.99 | 1,061.54 | 163 |
| 2024-07-12 | 1,130.01 | 1,130.01 | 1,130.00 | 1,130.00 | 1,061.55 | 71 |
| 2024-07-11 | 1,125.78 | 1,125.78 | 1,121.00 | 1,121.00 | 1,053.09 | 195 |
| 2024-07-10 | 1,126.18 | 1,126.18 | 1,101.02 | 1,110.00 | 1,042.76 | 140 |
| 2024-07-09 | 1,127.99 | 1,127.99 | 1,115.00 | 1,120.58 | 1,052.70 | 177 |
| 2024-07-08 | 1,139.58 | 1,139.58 | 1,130.01 | 1,133.00 | 1,064.37 | 131 |
| 2024-07-05 | 1,140.01 | 1,151.00 | 1,140.01 | 1,150.35 | 1,080.67 | 2,637 |
| 2024-07-04 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,078.46 | 0 |
| 2024-07-03 | 1,154.61 | 1,154.61 | 1,144.78 | 1,148.00 | 1,078.46 | 183 |
| 2024-07-02 | 1,178.99 | 1,178.99 | 1,145.02 | 1,152.82 | 1,082.99 | 1,405 |
| 2024-07-01 | 1,167.27 | 1,167.27 | 1,160.00 | 1,161.35 | 1,091.00 | 67 |
| 2024-06-28 | 1,176.10 | 1,176.10 | 1,160.00 | 1,161.00 | 1,090.67 | 493 |
| 2024-06-27 | 1,171.23 | 1,176.11 | 1,169.99 | 1,176.11 | 1,104.87 | 1,532 |
| 2024-06-26 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.01 | 1,094.44 | 235 |
| 2024-06-25 | 1,151.30 | 1,157.06 | 1,151.30 | 1,156.56 | 1,086.50 | 605 |
| 2024-06-24 | 1,138.00 | 1,157.99 | 1,137.50 | 1,147.56 | 1,078.04 | 2,064 |
| 2024-06-21 | 1,140.02 | 1,144.99 | 1,138.00 | 1,138.00 | 1,069.06 | 10,355 |
| 2024-06-20 | 1,150.00 | 1,150.00 | 1,133.01 | 1,140.00 | 1,070.94 | 409 |
| 2024-06-19 | 1,151.00 | 1,151.00 | 1,145.00 | 1,145.00 | 1,075.64 | 25 |
| 2024-06-18 | 1,169.95 | 1,169.95 | 1,132.06 | 1,151.00 | 1,081.28 | 595 |
| 2024-06-17 | 1,159.89 | 1,160.02 | 1,152.69 | 1,160.02 | 1,089.75 | 75 |
| 2024-06-14 | 1,154.48 | 1,160.00 | 1,153.68 | 1,160.00 | 1,089.73 | 97 |
| 2024-06-13 | 1,190.98 | 1,190.98 | 1,160.01 | 1,163.00 | 1,084.13 | 771 |
| 2024-06-12 | 1,186.15 | 1,197.00 | 1,174.00 | 1,180.99 | 1,100.90 | 993 |
| 2024-06-11 | 1,169.00 | 1,177.50 | 1,168.00 | 1,173.40 | 1,093.82 | 589 |
| 2024-06-10 | 1,178.00 | 1,178.00 | 1,160.03 | 1,171.87 | 1,092.40 | 356 |
| 2024-06-07 | 1,143.25 | 1,175.00 | 1,143.25 | 1,174.01 | 1,094.39 | 724 |
| 2024-06-06 | 1,123.97 | 1,157.76 | 1,120.02 | 1,145.00 | 1,067.35 | 1,020 |
| 2024-06-05 | 1,091.60 | 1,136.01 | 1,091.60 | 1,117.34 | 1,041.56 | 11,319 |
| 2024-06-04 | 1,111.00 | 1,143.80 | 1,111.00 | 1,141.73 | 1,064.30 | 1,235 |
| 2024-06-03 | 1,070.00 | 1,111.99 | 1,070.00 | 1,111.25 | 1,035.89 | 1,621 |
| 2024-05-31 | 1,059.99 | 1,060.23 | 1,045.52 | 1,060.23 | 988.33 | 1,574 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 9.0865 MXN |
| 2026-06-15 | 9.1167 MXN |
| 2026-03-13 | 9.5095 MXN |
| 2025-12-01 | 9.3134 MXN |
| 2025-09-15 | 9.3690 MXN |
| 2025-06-13 | 9.6688 MXN |
| 2025-03-14 | 10.1286 MXN |
| 2024-11-29 | 9.8256 MXN |
| 2024-09-13 | 9.3591 MXN |
| 2024-06-14 | 8.9641 MXN |
| 2024-03-14 | 8.0922 MXN |
| 2023-11-30 | 7.9909 MXN |
| 2023-09-14 | 7.8787 MXN |
| 2023-06-15 | 7.9198 MXN |
| 2023-03-16 | 8.7004 MXN |
| 2022-11-30 | 8.5243 MXN |
| 2022-09-15 | 8.8339 MXN |
| 2022-06-14 | 9.0728 MXN |
| 2022-03-14 | 9.2004 MXN |
| 2021-11-30 | 9.0256 MXN |
| 2021-09-14 | 8.3620 MXN |
| 2021-06-14 | 8.3635 MXN |
| 2021-03-12 | 8.7184 MXN |
| 2020-11-30 | 8.2642 MXN |
| 2020-09-14 | 8.6342 MXN |
| 2020-06-12 | 9.2007 MXN |
| 2020-03-13 | 8.9834 MXN |
| 2019-11-29 | 7.8022 MXN |
| 2019-09-13 | 7.7467 MXN |
| 2019-06-13 | 7.6622 MXN |
| 2019-03-14 | 7.7203 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.