The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,041.02 | 1,050.00 | 1,040.00 | 1,047.00 | 953.00 | 1,091 |
| 2023-06-14 | 1,040.41 | 1,050.00 | 1,040.41 | 1,047.00 | 945.79 | 2,280 |
| 2023-06-13 | 1,045.00 | 1,050.00 | 1,040.22 | 1,040.22 | 939.66 | 4,379 |
| 2023-06-12 | 1,045.00 | 1,046.00 | 1,038.00 | 1,040.86 | 940.24 | 34,145 |
| 2023-06-09 | 1,042.00 | 1,051.00 | 1,042.00 | 1,047.55 | 946.28 | 445 |
| 2023-06-08 | 1,046.03 | 1,051.19 | 1,045.02 | 1,046.87 | 945.67 | 3,443 |
| 2023-06-07 | 1,050.55 | 1,050.55 | 1,037.00 | 1,044.67 | 943.68 | 5,616 |
| 2023-06-06 | 1,060.00 | 1,060.00 | 1,048.00 | 1,050.35 | 948.81 | 2,259 |
| 2023-06-05 | 1,065.00 | 1,070.00 | 1,057.80 | 1,064.99 | 962.04 | 9,992 |
| 2023-06-02 | 1,066.00 | 1,083.14 | 1,066.00 | 1,077.00 | 972.89 | 11,096 |
| 2023-06-01 | 1,051.00 | 1,065.00 | 1,051.00 | 1,065.00 | 962.05 | 335 |
| 2023-05-31 | 1,051.60 | 1,065.01 | 1,051.60 | 1,056.25 | 954.14 | 2,463 |
| 2023-05-30 | 1,070.02 | 1,075.18 | 1,053.92 | 1,059.64 | 957.20 | 1,337 |
| 2023-05-29 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 966.56 | 29 |
| 2023-05-26 | 1,080.00 | 1,080.00 | 1,061.60 | 1,065.00 | 962.05 | 1,736 |
| 2023-05-25 | 1,087.00 | 1,087.00 | 1,079.00 | 1,080.00 | 975.60 | 1,725 |
| 2023-05-24 | 1,105.60 | 1,105.60 | 1,085.00 | 1,088.00 | 982.82 | 488 |
| 2023-05-23 | 1,101.50 | 1,109.00 | 1,101.50 | 1,105.60 | 998.72 | 20,800 |
| 2023-05-22 | 1,105.00 | 1,105.00 | 1,101.60 | 1,101.85 | 995.33 | 11,387 |
| 2023-05-19 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,002.70 | 47 |
| 2023-05-18 | 1,113.98 | 1,115.02 | 1,113.98 | 1,115.02 | 1,007.23 | 61 |
| 2023-05-17 | 1,110.00 | 1,110.00 | 1,106.00 | 1,110.00 | 1,002.70 | 1,381 |
| 2023-05-16 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,002.70 | 46 |
| 2023-05-15 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,017.15 | 0 |
| 2023-05-12 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,017.15 | 34 |
| 2023-05-11 | 1,122.19 | 1,122.19 | 1,120.50 | 1,120.50 | 1,012.18 | 44 |
| 2023-05-10 | 1,121.60 | 1,121.60 | 1,111.60 | 1,113.75 | 1,006.08 | 4,591 |
| 2023-05-09 | 1,131.60 | 1,131.60 | 1,127.70 | 1,129.00 | 1,019.86 | 4,356 |
| 2023-05-08 | 1,135.11 | 1,140.00 | 1,135.11 | 1,140.00 | 1,029.80 | 107 |
| 2023-05-05 | 1,143.97 | 1,143.97 | 1,139.98 | 1,139.98 | 1,029.78 | 39 |
| 2023-05-04 | 1,148.21 | 1,148.21 | 1,148.21 | 1,148.21 | 1,037.21 | 0 |
| 2023-05-03 | 1,149.99 | 1,149.99 | 1,142.50 | 1,148.21 | 1,037.21 | 263 |
| 2023-05-02 | 1,150.00 | 1,150.00 | 1,139.01 | 1,150.00 | 1,038.83 | 401 |
| 2023-04-28 | 1,143.00 | 1,150.00 | 1,142.00 | 1,150.00 | 1,038.83 | 278 |
| 2023-04-27 | 1,149.01 | 1,149.01 | 1,142.00 | 1,148.80 | 1,037.75 | 2,040 |
| 2023-04-26 | 1,152.00 | 1,152.01 | 1,146.01 | 1,149.00 | 1,037.93 | 1,421 |
| 2023-04-25 | 1,149.24 | 1,157.00 | 1,145.00 | 1,157.00 | 1,045.15 | 241 |
| 2023-04-24 | 1,165.55 | 1,167.00 | 1,140.00 | 1,140.00 | 1,029.80 | 758 |
| 2023-04-21 | 1,151.00 | 1,153.00 | 1,150.02 | 1,150.02 | 1,038.85 | 291 |
| 2023-04-20 | 1,150.00 | 1,151.90 | 1,145.03 | 1,148.03 | 1,037.05 | 313 |
| 2023-04-19 | 1,148.99 | 1,150.00 | 1,145.03 | 1,150.00 | 1,038.83 | 153 |
| 2023-04-18 | 1,143.00 | 1,149.46 | 1,142.01 | 1,145.01 | 1,034.32 | 3,738 |
| 2023-04-17 | 1,148.00 | 1,150.00 | 1,143.00 | 1,143.00 | 1,032.51 | 131 |
| 2023-04-14 | 1,143.99 | 1,143.99 | 1,133.01 | 1,134.00 | 1,024.38 | 104 |
| 2023-04-13 | 1,132.07 | 1,134.98 | 1,130.01 | 1,130.01 | 1,020.77 | 163 |
| 2023-04-12 | 1,138.49 | 1,138.49 | 1,132.00 | 1,135.00 | 1,025.28 | 1,965 |
| 2023-04-11 | 1,125.30 | 1,138.34 | 1,125.30 | 1,137.04 | 1,027.12 | 1,383 |
| 2023-04-10 | 1,133.28 | 1,133.28 | 1,133.28 | 1,133.28 | 1,023.73 | 27 |
| 2023-04-05 | 1,144.95 | 1,155.29 | 1,144.95 | 1,155.28 | 1,043.60 | 11,678 |
| 2023-04-04 | 1,122.02 | 1,134.89 | 1,122.02 | 1,127.00 | 1,018.05 | 1,064 |
| 2023-04-03 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,013.54 | 2,538 |
| 2023-03-31 | 1,124.95 | 1,124.95 | 1,115.10 | 1,120.00 | 1,011.73 | 432 |
| 2023-03-30 | 1,124.98 | 1,124.98 | 1,114.99 | 1,119.99 | 1,011.72 | 42 |
| 2023-03-29 | 1,122.47 | 1,122.59 | 1,116.00 | 1,122.59 | 1,014.07 | 5,075 |
| 2023-03-28 | 1,127.99 | 1,127.99 | 1,115.01 | 1,118.01 | 1,009.93 | 176 |
| 2023-03-27 | 1,119.00 | 1,128.01 | 1,119.00 | 1,128.01 | 1,018.97 | 90 |
| 2023-03-24 | 1,113.34 | 1,125.00 | 1,113.34 | 1,121.58 | 1,013.16 | 6,807 |
| 2023-03-23 | 1,116.98 | 1,122.56 | 1,109.52 | 1,122.56 | 1,014.04 | 337 |
| 2023-03-22 | 1,119.39 | 1,126.23 | 1,115.00 | 1,119.54 | 1,011.31 | 2,033 |
| 2023-03-21 | 1,130.00 | 1,134.97 | 1,125.02 | 1,125.02 | 1,016.26 | 109 |
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.