The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,049.95 | 1,050.00 | 1,045.00 | 1,045.02 | 974.15 | 751 |
| 2024-05-29 | 1,041.54 | 1,044.99 | 1,041.54 | 1,044.99 | 974.12 | 103 |
| 2024-05-28 | 1,028.00 | 1,035.16 | 1,021.85 | 1,032.12 | 962.12 | 149 |
| 2024-05-27 | 1,030.01 | 1,030.01 | 1,030.01 | 1,030.01 | 960.16 | 0 |
| 2024-05-24 | 1,037.01 | 1,039.01 | 1,030.01 | 1,030.01 | 960.16 | 183 |
| 2024-05-23 | 1,040.01 | 1,040.01 | 1,035.03 | 1,036.53 | 966.24 | 257 |
| 2024-05-22 | 1,054.99 | 1,054.99 | 1,036.02 | 1,045.01 | 974.14 | 206 |
| 2024-05-21 | 1,039.04 | 1,061.99 | 1,038.01 | 1,061.99 | 989.97 | 26 |
| 2024-05-20 | 1,031.02 | 1,040.00 | 1,031.02 | 1,040.00 | 969.47 | 48 |
| 2024-05-17 | 1,058.99 | 1,058.99 | 1,031.01 | 1,045.05 | 974.18 | 199 |
| 2024-05-16 | 1,060.00 | 1,061.90 | 1,059.00 | 1,059.00 | 987.18 | 68 |
| 2024-05-15 | 1,052.84 | 1,061.92 | 1,028.51 | 1,058.99 | 987.17 | 4,109 |
| 2024-05-14 | 1,068.15 | 1,070.98 | 1,052.82 | 1,061.95 | 989.93 | 1,790 |
| 2024-05-13 | 1,066.99 | 1,069.99 | 1,052.79 | 1,069.00 | 996.50 | 1,161 |
| 2024-05-10 | 1,052.79 | 1,064.78 | 1,052.79 | 1,064.78 | 992.57 | 63 |
| 2024-05-09 | 1,053.00 | 1,064.97 | 1,053.00 | 1,064.97 | 992.75 | 39 |
| 2024-05-08 | 1,053.00 | 1,062.12 | 1,052.78 | 1,062.03 | 990.01 | 775 |
| 2024-05-07 | 1,047.53 | 1,056.90 | 1,047.53 | 1,056.38 | 984.74 | 263 |
| 2024-05-06 | 1,051.71 | 1,056.98 | 1,045.02 | 1,050.35 | 979.12 | 1,609 |
| 2024-05-03 | 1,055.01 | 1,057.00 | 1,055.01 | 1,057.00 | 985.32 | 70 |
| 2024-05-02 | 1,047.60 | 1,057.00 | 1,047.60 | 1,055.01 | 983.46 | 1,061 |
| 2024-04-30 | 1,058.00 | 1,065.00 | 1,048.50 | 1,057.99 | 986.24 | 5,900 |
| 2024-04-29 | 1,053.85 | 1,056.96 | 1,050.00 | 1,053.35 | 981.91 | 819 |
| 2024-04-26 | 1,058.00 | 1,058.00 | 1,057.90 | 1,057.90 | 986.16 | 138 |
| 2024-04-25 | 1,045.00 | 1,075.00 | 1,045.00 | 1,051.29 | 979.99 | 265 |
| 2024-04-24 | 1,025.82 | 1,049.70 | 1,025.82 | 1,044.23 | 973.41 | 825 |
| 2024-04-23 | 1,023.55 | 1,030.98 | 1,023.55 | 1,030.98 | 961.06 | 1,507 |
| 2024-04-22 | 1,030.46 | 1,037.00 | 1,023.53 | 1,031.87 | 961.89 | 1,160 |
| 2024-04-19 | 1,020.00 | 1,030.00 | 1,020.00 | 1,029.63 | 959.80 | 4,217 |
| 2024-04-18 | 993.86 | 1,008.68 | 993.86 | 1,000.01 | 932.19 | 1,091 |
| 2024-04-17 | 983.57 | 993.86 | 983.57 | 993.72 | 926.33 | 591 |
| 2024-04-16 | 978.98 | 991.00 | 978.98 | 989.53 | 922.42 | 212 |
| 2024-04-15 | 976.01 | 979.97 | 975.99 | 976.00 | 909.81 | 101 |
| 2024-04-12 | 980.01 | 981.00 | 968.01 | 969.02 | 903.30 | 301 |
| 2024-04-11 | 972.00 | 979.99 | 970.00 | 974.18 | 908.11 | 1,381 |
| 2024-04-10 | 970.00 | 974.85 | 967.01 | 967.01 | 901.43 | 237 |
| 2024-04-09 | 970.00 | 980.00 | 970.00 | 980.00 | 913.54 | 738 |
| 2024-04-08 | 970.02 | 971.00 | 967.58 | 967.68 | 902.05 | 954 |
| 2024-04-05 | 980.00 | 995.37 | 970.02 | 979.00 | 912.61 | 1,126 |
| 2024-04-04 | 995.00 | 995.00 | 984.89 | 984.89 | 918.10 | 467 |
| 2024-04-03 | 997.00 | 1,015.97 | 988.00 | 1,000.06 | 932.24 | 586 |
| 2024-04-02 | 1,005.00 | 1,006.00 | 996.99 | 997.01 | 929.40 | 797 |
| 2024-04-01 | 1,005.00 | 1,013.99 | 1,005.00 | 1,010.09 | 941.59 | 190 |
| 2024-03-27 | 1,010.00 | 1,013.00 | 1,005.00 | 1,005.00 | 936.84 | 201 |
| 2024-03-26 | 1,008.01 | 1,010.53 | 1,008.01 | 1,010.09 | 941.59 | 965 |
| 2024-03-25 | 1,011.03 | 1,017.98 | 1,008.01 | 1,009.00 | 940.57 | 51 |
| 2024-03-22 | 1,015.01 | 1,018.67 | 1,011.04 | 1,016.86 | 947.90 | 185 |
| 2024-03-21 | 1,010.01 | 1,020.00 | 1,010.01 | 1,015.01 | 946.17 | 213 |
| 2024-03-20 | 1,014.98 | 1,018.98 | 1,013.00 | 1,017.70 | 948.68 | 1,172 |
| 2024-03-19 | 1,019.99 | 1,019.99 | 1,000.01 | 1,013.49 | 944.76 | 446 |
| 2024-03-15 | 1,014.99 | 1,014.99 | 999.00 | 999.66 | 931.87 | 216 |
| 2024-03-14 | 1,015.00 | 1,015.00 | 1,009.09 | 1,012.00 | 943.37 | 45 |
| 2024-03-13 | 1,020.00 | 1,021.00 | 1,015.02 | 1,021.00 | 944.21 | 107,175 |
| 2024-03-12 | 1,011.51 | 1,020.00 | 1,011.51 | 1,020.00 | 943.29 | 1,727 |
| 2024-03-11 | 1,006.00 | 1,014.99 | 1,006.00 | 1,011.50 | 935.43 | 900 |
| 2024-03-08 | 1,000.00 | 1,004.99 | 990.00 | 1,000.01 | 924.80 | 223 |
| 2024-03-07 | 1,003.00 | 1,007.01 | 1,001.00 | 1,004.97 | 929.39 | 1,339 |
| 2024-03-06 | 1,013.01 | 1,019.98 | 1,007.45 | 1,007.45 | 931.68 | 230,459 |
| 2024-03-05 | 1,014.93 | 1,014.93 | 1,009.85 | 1,013.01 | 936.83 | 289 |
| 2024-03-04 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 938.67 | 133 |
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.