The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,130.00 | 1,134.97 | 1,125.02 | 1,125.02 | 1,016.26 | 109 |
| 2023-03-17 | 1,136.99 | 1,137.39 | 1,134.00 | 1,134.00 | 1,024.38 | 93 |
| 2023-03-16 | 1,133.00 | 1,133.00 | 1,130.06 | 1,130.06 | 1,020.82 | 208 |
| 2023-03-15 | 1,131.99 | 1,143.00 | 1,131.95 | 1,139.39 | 1,021.39 | 26,454 |
| 2023-03-14 | 1,131.86 | 1,131.86 | 1,108.00 | 1,115.00 | 999.52 | 555 |
| 2023-03-13 | 1,124.35 | 1,144.98 | 1,111.00 | 1,111.00 | 995.94 | 308 |
| 2023-03-10 | 1,100.00 | 1,105.00 | 1,089.99 | 1,096.00 | 982.49 | 1,531 |
| 2023-03-09 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.99 | 973.52 | 80 |
| 2023-03-08 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.38 | 968.49 | 205 |
| 2023-03-07 | 1,093.45 | 1,093.45 | 1,085.00 | 1,085.00 | 972.63 | 1,592 |
| 2023-03-06 | 1,073.00 | 1,082.00 | 1,070.00 | 1,082.00 | 969.94 | 223 |
| 2023-03-03 | 1,082.00 | 1,082.00 | 1,068.44 | 1,068.59 | 957.92 | 18,895 |
| 2023-03-02 | 1,076.00 | 1,085.00 | 1,076.00 | 1,082.28 | 970.19 | 136 |
| 2023-03-01 | 1,090.00 | 1,090.00 | 1,060.02 | 1,076.96 | 965.42 | 569 |
| 2023-02-28 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 981.59 | 3,738 |
| 2023-02-27 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 986.08 | 302 |
| 2023-02-24 | 1,100.00 | 1,104.50 | 1,095.00 | 1,100.00 | 986.08 | 258 |
| 2023-02-23 | 1,100.00 | 1,106.99 | 1,099.00 | 1,099.00 | 985.18 | 345 |
| 2023-02-22 | 1,105.44 | 1,105.44 | 1,100.00 | 1,100.00 | 986.08 | 64 |
| 2023-02-21 | 1,103.00 | 1,107.51 | 1,100.00 | 1,106.59 | 991.98 | 4,135 |
| 2023-02-20 | 1,102.01 | 1,102.01 | 1,102.01 | 1,102.01 | 987.88 | 0 |
| 2023-02-17 | 1,102.00 | 1,105.00 | 1,100.01 | 1,102.01 | 987.88 | 9,333 |
| 2023-02-16 | 1,106.00 | 1,106.00 | 1,099.00 | 1,099.00 | 985.18 | 194 |
| 2023-02-15 | 1,116.00 | 1,116.00 | 1,104.01 | 1,109.00 | 994.14 | 2,582 |
| 2023-02-14 | 1,140.00 | 1,140.00 | 1,104.00 | 1,104.80 | 990.38 | 796 |
| 2023-02-13 | 1,122.00 | 1,129.90 | 1,121.99 | 1,129.19 | 1,012.24 | 4,547 |
| 2023-02-10 | 1,111.60 | 1,115.00 | 1,111.60 | 1,115.00 | 999.52 | 1,060 |
| 2023-02-09 | 1,132.00 | 1,137.42 | 1,125.00 | 1,125.00 | 1,008.49 | 3,679 |
| 2023-02-08 | 1,129.00 | 1,132.00 | 1,129.00 | 1,131.00 | 1,013.86 | 215 |
| 2023-02-07 | 1,140.00 | 1,150.00 | 1,131.13 | 1,131.13 | 1,013.98 | 288 |
| 2023-02-03 | 1,130.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,017.45 | 1,547 |
| 2023-02-02 | 1,136.00 | 1,150.00 | 1,119.01 | 1,127.00 | 1,010.28 | 1,978 |
| 2023-02-01 | 1,144.54 | 1,144.54 | 1,140.00 | 1,140.34 | 1,022.24 | 396 |
| 2023-01-31 | 1,138.00 | 1,151.00 | 1,138.00 | 1,150.30 | 1,031.17 | 1,663 |
| 2023-01-30 | 1,140.00 | 1,145.00 | 1,138.00 | 1,138.00 | 1,020.14 | 9,121 |
| 2023-01-27 | 1,136.00 | 1,138.00 | 1,136.00 | 1,138.00 | 1,020.14 | 202 |
| 2023-01-26 | 1,145.00 | 1,150.00 | 1,144.00 | 1,144.40 | 1,025.88 | 260 |
| 2023-01-25 | 1,139.01 | 1,144.00 | 1,129.00 | 1,144.00 | 1,025.52 | 303 |
| 2023-01-24 | 1,133.30 | 1,141.99 | 1,133.30 | 1,141.99 | 1,023.72 | 4,205 |
| 2023-01-23 | 1,135.00 | 1,135.01 | 1,133.00 | 1,133.30 | 1,015.93 | 1,407 |
| 2023-01-20 | 1,130.00 | 1,139.00 | 1,124.00 | 1,133.00 | 1,015.66 | 9,187 |
| 2023-01-19 | 1,136.00 | 1,147.00 | 1,135.00 | 1,135.00 | 1,017.45 | 1,184 |
| 2023-01-18 | 1,148.00 | 1,148.00 | 1,125.00 | 1,129.68 | 1,012.68 | 337 |
| 2023-01-17 | 1,166.00 | 1,196.45 | 1,151.60 | 1,151.67 | 1,032.39 | 1,341 |
| 2023-01-16 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,025.52 | 0 |
| 2023-01-13 | 1,151.95 | 1,162.49 | 1,143.99 | 1,144.00 | 1,025.52 | 5,882 |
| 2023-01-12 | 1,200.00 | 1,200.00 | 1,151.95 | 1,151.95 | 1,032.65 | 256 |
| 2023-01-11 | 1,170.00 | 1,170.02 | 1,170.00 | 1,170.02 | 1,048.84 | 344 |
| 2023-01-10 | 1,195.00 | 1,195.00 | 1,184.00 | 1,184.00 | 1,061.38 | 57 |
| 2023-01-09 | 1,214.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,098.13 | 5,097 |
| 2023-01-06 | 1,205.00 | 1,213.00 | 1,205.00 | 1,213.00 | 1,087.37 | 104 |
| 2023-01-05 | 1,215.00 | 1,215.00 | 1,200.04 | 1,205.70 | 1,080.83 | 8,354 |
| 2023-01-04 | 1,211.03 | 1,234.78 | 1,211.03 | 1,215.00 | 1,089.17 | 72 |
| 2023-01-03 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,084.68 | 26 |
| 2023-01-02 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,112.47 | 20 |
| 2022-12-30 | 1,244.35 | 1,244.35 | 1,240.00 | 1,240.00 | 1,111.58 | 76 |
| 2022-12-29 | 1,245.00 | 1,245.00 | 1,232.00 | 1,239.00 | 1,110.68 | 969 |
| 2022-12-28 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,125.02 | 0 |
| 2022-12-27 | 1,233.09 | 1,255.00 | 1,233.09 | 1,255.00 | 1,125.02 | 4,741 |
| 2022-12-26 | 1,225.12 | 1,225.12 | 1,225.12 | 1,225.12 | 1,098.24 | 0 |
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.