The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,033.85 | 1,033.85 | 1,026.96 | 1,026.96 | 934.75 | 10,325 |
| 2023-09-06 | 1,030.00 | 1,034.99 | 1,020.04 | 1,033.00 | 940.25 | 342 |
| 2023-09-05 | 1,022.00 | 1,025.50 | 1,018.04 | 1,025.50 | 933.43 | 1,030 |
| 2023-09-04 | 1,030.00 | 1,030.00 | 1,028.00 | 1,030.00 | 937.52 | 100 |
| 2023-09-01 | 1,024.30 | 1,024.30 | 1,012.53 | 1,013.00 | 922.05 | 147 |
| 2023-08-31 | 1,010.00 | 1,020.50 | 1,010.00 | 1,020.50 | 928.87 | 600 |
| 2023-08-30 | 1,015.98 | 1,015.98 | 1,010.50 | 1,010.50 | 919.77 | 198 |
| 2023-08-29 | 1,014.99 | 1,020.37 | 1,013.30 | 1,016.00 | 924.78 | 306 |
| 2023-08-28 | 1,014.00 | 1,014.99 | 1,009.26 | 1,014.99 | 923.86 | 1,122 |
| 2023-08-25 | 1,010.00 | 1,014.98 | 1,008.01 | 1,012.99 | 922.04 | 535 |
| 2023-08-24 | 1,014.97 | 1,015.00 | 1,011.13 | 1,011.15 | 920.36 | 86 |
| 2023-08-23 | 1,018.06 | 1,018.06 | 1,010.02 | 1,011.10 | 920.32 | 1,136 |
| 2023-08-22 | 1,020.00 | 1,023.37 | 1,016.04 | 1,018.07 | 926.66 | 117 |
| 2023-08-21 | 1,030.00 | 1,030.01 | 1,029.00 | 1,030.01 | 937.53 | 41 |
| 2023-08-18 | 1,032.60 | 1,034.00 | 1,028.35 | 1,029.00 | 936.61 | 850 |
| 2023-08-17 | 1,035.00 | 1,040.00 | 1,035.00 | 1,039.01 | 945.72 | 236 |
| 2023-08-16 | 1,033.02 | 1,038.98 | 1,033.02 | 1,037.90 | 944.71 | 134 |
| 2023-08-15 | 1,037.50 | 1,037.50 | 1,033.02 | 1,033.02 | 940.27 | 83 |
| 2023-08-14 | 1,045.00 | 1,050.00 | 1,039.97 | 1,039.97 | 946.60 | 1,016 |
| 2023-08-11 | 1,039.00 | 1,045.00 | 1,038.98 | 1,045.00 | 951.17 | 164 |
| 2023-08-10 | 1,041.63 | 1,041.63 | 1,039.00 | 1,039.00 | 945.71 | 163 |
| 2023-08-09 | 1,043.01 | 1,065.97 | 1,039.31 | 1,039.31 | 946.00 | 213 |
| 2023-08-08 | 1,050.00 | 1,050.00 | 1,039.30 | 1,039.30 | 945.99 | 347 |
| 2023-08-07 | 1,039.00 | 1,049.45 | 1,039.00 | 1,048.98 | 954.80 | 1,833 |
| 2023-08-04 | 1,050.00 | 1,050.00 | 1,040.03 | 1,040.03 | 946.65 | 314 |
| 2023-08-03 | 1,063.00 | 1,073.90 | 1,056.01 | 1,063.00 | 967.56 | 2,683 |
| 2023-08-02 | 1,047.00 | 1,065.00 | 1,047.00 | 1,060.99 | 965.73 | 2,307 |
| 2023-08-01 | 1,034.99 | 1,047.00 | 1,034.99 | 1,043.22 | 949.55 | 596 |
| 2023-07-31 | 1,047.97 | 1,049.99 | 1,035.00 | 1,036.00 | 942.98 | 309 |
| 2023-07-28 | 1,048.02 | 1,049.22 | 1,041.00 | 1,049.00 | 954.82 | 346 |
| 2023-07-27 | 1,062.00 | 1,062.00 | 1,048.01 | 1,048.03 | 953.93 | 114 |
| 2023-07-26 | 1,050.00 | 1,062.98 | 1,050.00 | 1,062.01 | 966.66 | 995 |
| 2023-07-25 | 1,054.65 | 1,054.65 | 1,051.00 | 1,054.00 | 959.37 | 2,653 |
| 2023-07-24 | 1,060.00 | 1,060.00 | 1,051.00 | 1,052.00 | 957.55 | 562 |
| 2023-07-21 | 1,057.00 | 1,057.00 | 1,056.00 | 1,056.00 | 961.19 | 158 |
| 2023-07-20 | 1,041.95 | 1,054.99 | 1,041.95 | 1,052.72 | 958.20 | 3,792 |
| 2023-07-19 | 1,028.96 | 1,031.65 | 1,026.50 | 1,031.65 | 939.02 | 283 |
| 2023-07-18 | 1,020.75 | 1,020.75 | 1,012.50 | 1,014.00 | 922.96 | 504 |
| 2023-07-17 | 1,023.97 | 1,028.96 | 1,018.06 | 1,018.06 | 926.65 | 8,828 |
| 2023-07-14 | 1,015.01 | 1,023.97 | 1,015.01 | 1,023.97 | 932.03 | 50 |
| 2023-07-13 | 1,021.00 | 1,021.00 | 1,011.05 | 1,019.99 | 928.41 | 8,080 |
| 2023-07-12 | 1,010.00 | 1,014.00 | 1,001.60 | 1,010.00 | 919.32 | 288 |
| 2023-07-11 | 1,018.00 | 1,018.00 | 1,010.00 | 1,013.92 | 922.89 | 8,684 |
| 2023-07-10 | 1,030.00 | 1,030.00 | 1,011.00 | 1,011.00 | 920.23 | 2,358 |
| 2023-07-07 | 1,035.00 | 1,044.46 | 1,025.00 | 1,025.00 | 932.97 | 1,020 |
| 2023-07-06 | 1,040.01 | 1,052.94 | 1,040.01 | 1,044.48 | 950.70 | 5,211 |
| 2023-07-05 | 1,035.00 | 1,038.41 | 1,034.03 | 1,038.41 | 945.18 | 12,856 |
| 2023-07-04 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 942.07 | 22 |
| 2023-07-03 | 1,032.47 | 1,040.00 | 1,032.00 | 1,034.00 | 941.16 | 91 |
| 2023-06-30 | 1,028.00 | 1,044.96 | 1,023.00 | 1,032.47 | 939.77 | 488 |
| 2023-06-29 | 1,032.00 | 1,035.00 | 1,027.00 | 1,028.00 | 935.70 | 2,058 |
| 2023-06-28 | 1,038.00 | 1,043.99 | 1,032.01 | 1,033.67 | 940.86 | 1,985 |
| 2023-06-27 | 1,041.02 | 1,048.49 | 1,040.03 | 1,045.00 | 951.17 | 298 |
| 2023-06-26 | 1,040.00 | 1,045.02 | 1,035.01 | 1,045.02 | 951.19 | 183 |
| 2023-06-23 | 1,058.06 | 1,058.06 | 1,053.57 | 1,053.57 | 958.98 | 1,327 |
| 2023-06-22 | 1,057.94 | 1,065.12 | 1,057.94 | 1,064.92 | 969.31 | 4,220 |
| 2023-06-21 | 1,053.98 | 1,057.95 | 1,050.00 | 1,057.79 | 962.82 | 4,940 |
| 2023-06-20 | 1,053.97 | 1,059.12 | 1,053.97 | 1,053.98 | 959.35 | 8,371 |
| 2023-06-19 | 1,058.00 | 1,058.00 | 1,055.00 | 1,058.00 | 963.01 | 64 |
| 2023-06-16 | 1,049.01 | 1,064.00 | 1,049.01 | 1,051.91 | 957.46 | 19,702 |
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.