The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1,014.12	1,033.99	1,014.12	1,022.00	945.14	1,472
2023-12-01	1,011.00	1,011.00	1,004.75	1,009.98	934.02	817
2023-11-30	1,009.97	1,011.00	1,006.40	1,011.00	934.97	576
2023-11-29	1,007.00	1,007.00	1,000.12	1,002.85	920.04	417
2023-11-28	1,000.02	1,008.00	1,000.02	1,006.62	923.50	441
2023-11-27	1,011.97	1,011.97	1,000.01	1,000.01	917.43	264
2023-11-24	1,012.99	1,012.99	998.02	998.07	915.65	107
2023-11-23	1,009.99	1,013.00	1,009.99	1,013.00	929.35	31
2023-11-22	999.99	1,006.99	999.99	1,004.00	921.09	644
2023-11-21	986.00	999.78	986.00	999.78	917.22	857
2023-11-17	980.00	986.00	980.00	986.00	904.58	1,546
2023-11-16	990.00	990.00	986.00	986.10	904.67	149
2023-11-15	992.00	992.00	985.00	987.50	905.96	921
2023-11-14	1,007.76	1,007.76	987.00	991.40	909.54	2,465
2023-11-13	1,000.64	1,013.99	1,000.01	1,002.00	919.26	633
2023-11-10	1,013.00	1,013.00	998.05	999.00	916.51	1,969
2023-11-09	994.17	1,013.00	987.01	1,013.00	929.35	1,433
2023-11-08	1,005.99	1,005.99	1,000.99	1,000.99	918.33	2,053
2023-11-07	999.99	1,005.98	998.01	1,005.98	922.91	554
2023-11-06	997.96	1,003.88	997.96	1,000.16	917.57	5,244
2023-11-03	1,005.32	1,005.32	989.60	995.00	912.84	18,501
2023-11-01	1,021.00	1,021.00	1,005.32	1,005.32	922.31	10,862
2023-10-31	1,017.00	1,023.03	1,017.00	1,017.00	933.02	425
2023-10-30	1,001.35	1,017.98	1,001.35	1,016.96	932.98	45
2023-10-27	1,004.00	1,004.00	1,000.00	1,000.60	917.98	7,886
2023-10-26	1,027.30	1,031.65	1,020.05	1,020.05	935.82	2,321
2023-10-25	1,021.35	1,028.70	1,019.50	1,027.30	942.47	1,440
2023-10-24	1,007.50	1,019.00	1,007.50	1,017.37	933.36	9,614
2023-10-23	993.06	993.51	980.01	983.01	901.84	1,244
2023-10-20	1,000.09	1,001.00	994.00	994.03	911.95	2,645
2023-10-19	990.00	997.44	987.00	995.38	913.19	15,213
2023-10-18	989.70	990.00	975.90	986.01	904.59	1,741
2023-10-17	970.00	970.01	965.01	970.01	889.91	361
2023-10-16	953.15	960.80	953.15	957.44	878.38	2,447
2023-10-13	950.72	959.97	949.01	959.96	880.69	359
2023-10-12	957.00	961.98	940.01	946.00	867.88	1,124
2023-10-11	960.00	967.18	946.25	959.45	880.22	3,131
2023-10-10	979.00	979.00	968.41	970.00	889.90	2,257
2023-10-09	965.00	979.99	955.02	966.51	886.70	636
2023-10-06	955.00	978.99	948.00	965.90	886.14	15,525
2023-10-05	990.05	990.89	955.00	962.44	882.97	1,759
2023-10-04	992.00	994.94	984.73	990.91	909.09	277
2023-10-03	979.00	987.46	977.00	984.72	903.41	370
2023-10-02	975.00	984.49	970.00	984.49	903.20	18,530
2023-09-29	980.00	980.00	969.01	972.03	891.76	3,232
2023-09-28	987.00	987.00	980.00	984.90	903.57	2,683
2023-09-27	997.43	997.43	987.50	988.00	906.42	7,341
2023-09-26	991.97	992.00	984.00	991.18	909.33	26,134
2023-09-25	990.00	992.30	987.00	990.80	908.98	2,663
2023-09-22	991.00	991.01	991.00	991.01	909.18	134
2023-09-21	999.00	999.99	987.00	999.99	917.42	379
2023-09-20	995.07	1,003.97	990.00	1,000.17	917.58	1,882
2023-09-19	990.90	997.41	990.00	995.07	912.90	771
2023-09-18	993.57	1,000.00	989.00	997.42	915.06	139
2023-09-15	1,005.00	1,009.99	990.00	993.57	911.53	788
2023-09-14	1,004.00	1,009.98	998.00	1,004.90	921.92	647
2023-09-13	1,005.00	1,014.99	999.00	1,002.50	912.49	1,874
2023-09-12	1,019.26	1,019.26	1,004.56	1,004.56	914.37	4,038
2023-09-11	1,030.00	1,033.84	1,017.00	1,019.23	927.72	691
2023-09-08	1,023.93	1,024.50	1,018.44	1,022.70	930.88	153

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.