The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,015.00 | 1,019.00 | 1,013.52 | 1,015.08 | 938.74 | 637 |
| 2024-02-29 | 1,034.98 | 1,034.98 | 1,020.50 | 1,020.50 | 943.75 | 708 |
| 2024-02-28 | 1,028.09 | 1,032.96 | 1,028.09 | 1,031.83 | 954.23 | 6,848 |
| 2024-02-27 | 1,031.00 | 1,031.00 | 1,028.08 | 1,028.08 | 950.76 | 2,162 |
| 2024-02-26 | 1,043.00 | 1,049.98 | 1,036.85 | 1,037.99 | 959.93 | 323 |
| 2024-02-23 | 1,050.00 | 1,055.99 | 1,047.00 | 1,049.01 | 970.12 | 766 |
| 2024-02-22 | 1,043.50 | 1,045.00 | 1,039.60 | 1,045.00 | 966.41 | 504 |
| 2024-02-21 | 1,024.96 | 1,043.00 | 1,024.96 | 1,041.36 | 963.04 | 3,413 |
| 2024-02-20 | 1,020.00 | 1,038.50 | 1,020.00 | 1,030.12 | 952.65 | 4,189 |
| 2024-02-19 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 934.97 | 22 |
| 2024-02-16 | 1,008.00 | 1,013.01 | 1,008.00 | 1,010.99 | 934.96 | 437 |
| 2024-02-15 | 1,015.01 | 1,015.80 | 1,005.02 | 1,005.02 | 929.44 | 2,082 |
| 2024-02-14 | 1,013.02 | 1,020.00 | 1,010.01 | 1,011.00 | 934.97 | 454 |
| 2024-02-13 | 1,030.00 | 1,037.99 | 1,013.00 | 1,022.98 | 946.05 | 618 |
| 2024-02-12 | 1,019.77 | 1,026.98 | 1,009.75 | 1,021.39 | 944.58 | 13,477 |
| 2024-02-09 | 1,010.00 | 1,019.78 | 1,009.25 | 1,017.52 | 941.00 | 572 |
| 2024-02-08 | 1,020.06 | 1,028.66 | 1,018.90 | 1,018.90 | 942.27 | 30,693 |
| 2024-02-07 | 1,024.00 | 1,034.99 | 1,020.05 | 1,028.67 | 951.31 | 206 |
| 2024-02-06 | 1,037.20 | 1,037.20 | 1,018.01 | 1,019.50 | 942.83 | 3,219 |
| 2024-02-02 | 1,044.99 | 1,044.99 | 1,030.01 | 1,032.04 | 954.42 | 1,511 |
| 2024-02-01 | 1,033.92 | 1,042.78 | 1,033.92 | 1,041.00 | 962.71 | 21,425 |
| 2024-01-31 | 1,030.00 | 1,036.00 | 1,022.04 | 1,022.04 | 945.18 | 552 |
| 2024-01-30 | 1,024.19 | 1,029.96 | 1,022.01 | 1,029.96 | 952.50 | 18,584 |
| 2024-01-29 | 1,019.97 | 1,032.99 | 1,019.97 | 1,026.23 | 949.05 | 26,096 |
| 2024-01-26 | 1,015.03 | 1,018.28 | 1,015.03 | 1,016.02 | 939.61 | 9,929 |
| 2024-01-25 | 1,011.04 | 1,023.99 | 1,011.04 | 1,015.02 | 938.68 | 16,365 |
| 2024-01-24 | 1,029.97 | 1,029.97 | 1,015.02 | 1,015.02 | 938.68 | 151 |
| 2024-01-23 | 1,034.09 | 1,039.18 | 1,034.09 | 1,036.50 | 958.55 | 358 |
| 2024-01-22 | 1,023.00 | 1,027.99 | 1,019.12 | 1,026.50 | 949.30 | 236 |
| 2024-01-19 | 1,029.51 | 1,029.51 | 1,020.12 | 1,023.51 | 946.54 | 3,459 |
| 2024-01-18 | 1,030.11 | 1,030.11 | 1,030.11 | 1,030.11 | 952.64 | 4,659 |
| 2024-01-17 | 1,032.75 | 1,041.95 | 1,032.75 | 1,034.00 | 956.24 | 3,678 |
| 2024-01-16 | 1,022.99 | 1,035.00 | 1,022.99 | 1,032.75 | 955.08 | 65,209 |
| 2024-01-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 934.04 | 15 |
| 2024-01-12 | 1,013.00 | 1,017.99 | 1,011.75 | 1,015.79 | 939.40 | 4,202 |
| 2024-01-11 | 1,024.94 | 1,024.94 | 1,012.00 | 1,013.00 | 936.82 | 3,316 |
| 2024-01-10 | 1,025.00 | 1,025.00 | 1,018.01 | 1,020.00 | 943.29 | 858 |
| 2024-01-09 | 1,005.02 | 1,015.98 | 1,005.02 | 1,015.98 | 939.57 | 147 |
| 2024-01-08 | 1,010.49 | 1,019.94 | 999.01 | 1,007.90 | 932.10 | 185 |
| 2024-01-05 | 1,015.00 | 1,015.00 | 1,010.50 | 1,010.50 | 934.50 | 60 |
| 2024-01-04 | 1,015.89 | 1,023.11 | 1,015.89 | 1,021.84 | 944.99 | 3,904 |
| 2024-01-03 | 1,019.01 | 1,023.84 | 1,019.01 | 1,021.00 | 944.21 | 282 |
| 2024-01-02 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 942.37 | 15,099 |
| 2023-12-29 | 997.07 | 999.98 | 991.00 | 998.50 | 923.41 | 5,327 |
| 2023-12-28 | 995.92 | 997.07 | 991.50 | 997.07 | 922.08 | 2,105 |
| 2023-12-27 | 995.91 | 995.91 | 990.77 | 992.11 | 917.50 | 997 |
| 2023-12-26 | 990.00 | 995.93 | 988.51 | 993.98 | 919.23 | 696 |
| 2023-12-22 | 986.00 | 999.99 | 986.00 | 995.96 | 921.06 | 2,957 |
| 2023-12-21 | 986.02 | 996.49 | 983.00 | 988.00 | 913.70 | 53,800 |
| 2023-12-20 | 1,000.15 | 1,003.98 | 990.00 | 990.00 | 915.55 | 3,146 |
| 2023-12-19 | 1,008.00 | 1,010.00 | 1,006.24 | 1,007.98 | 932.17 | 354 |
| 2023-12-18 | 1,012.42 | 1,028.99 | 1,012.42 | 1,015.71 | 939.32 | 322 |
| 2023-12-15 | 1,012.25 | 1,019.99 | 1,000.00 | 1,000.00 | 924.79 | 6,234 |
| 2023-12-14 | 1,030.99 | 1,034.99 | 1,016.01 | 1,019.31 | 942.65 | 908 |
| 2023-12-13 | 1,035.00 | 1,038.78 | 1,035.00 | 1,035.00 | 957.16 | 4,525 |
| 2023-12-11 | 1,018.99 | 1,035.99 | 1,018.99 | 1,026.35 | 949.16 | 1,263 |
| 2023-12-08 | 1,015.00 | 1,018.96 | 1,015.00 | 1,018.96 | 942.33 | 598 |
| 2023-12-07 | 1,015.00 | 1,029.49 | 1,015.00 | 1,029.49 | 952.07 | 1,271 |
| 2023-12-06 | 1,015.08 | 1,015.08 | 1,011.00 | 1,011.00 | 934.97 | 1,592 |
| 2023-12-05 | 1,025.00 | 1,027.00 | 1,020.08 | 1,020.08 | 943.36 | 259 |
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.