The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,235.00 | 1,235.00 | 1,225.09 | 1,225.12 | 1,098.24 | 17,544 |
| 2022-12-22 | 1,246.21 | 1,246.21 | 1,225.00 | 1,235.00 | 1,107.09 | 939 |
| 2022-12-21 | 1,258.00 | 1,258.00 | 1,253.00 | 1,253.00 | 1,123.23 | 49 |
| 2022-12-20 | 1,243.00 | 1,243.00 | 1,239.00 | 1,239.00 | 1,110.68 | 25 |
| 2022-12-19 | 1,240.00 | 1,255.01 | 1,233.31 | 1,244.90 | 1,115.97 | 219 |
| 2022-12-16 | 1,246.53 | 1,246.53 | 1,237.00 | 1,240.00 | 1,111.58 | 2,135 |
| 2022-12-15 | 1,260.00 | 1,269.97 | 1,240.00 | 1,240.00 | 1,111.58 | 56 |
| 2022-12-14 | 1,249.52 | 1,272.98 | 1,249.52 | 1,255.45 | 1,125.43 | 2,969 |
| 2022-12-13 | 1,252.07 | 1,270.00 | 1,249.02 | 1,249.02 | 1,119.66 | 5,237 |
| 2022-12-09 | 1,258.00 | 1,258.00 | 1,252.06 | 1,252.07 | 1,122.40 | 74 |
| 2022-12-08 | 1,252.00 | 1,252.00 | 1,249.22 | 1,250.00 | 1,120.54 | 136 |
| 2022-12-07 | 1,251.50 | 1,251.50 | 1,249.20 | 1,249.20 | 1,119.82 | 319 |
| 2022-12-06 | 1,255.00 | 1,263.00 | 1,251.50 | 1,251.50 | 1,121.88 | 1,436 |
| 2022-12-05 | 1,249.00 | 1,256.00 | 1,249.00 | 1,250.00 | 1,120.54 | 159 |
| 2022-12-02 | 1,234.50 | 1,249.00 | 1,234.50 | 1,249.00 | 1,119.64 | 2,965 |
| 2022-12-01 | 1,218.00 | 1,223.00 | 1,210.00 | 1,223.00 | 1,096.34 | 290 |
| 2022-11-30 | 1,202.99 | 1,218.00 | 1,185.00 | 1,218.00 | 1,091.85 | 372 |
| 2022-11-29 | 1,200.00 | 1,203.67 | 1,195.00 | 1,202.99 | 1,070.76 | 247 |
| 2022-11-28 | 1,214.99 | 1,217.20 | 1,210.50 | 1,210.59 | 1,077.52 | 8,472 |
| 2022-11-25 | 1,211.00 | 1,211.02 | 1,205.99 | 1,206.00 | 1,073.44 | 274 |
| 2022-11-24 | 1,207.01 | 1,207.01 | 1,207.01 | 1,207.01 | 1,074.34 | 0 |
| 2022-11-23 | 1,209.99 | 1,211.53 | 1,206.03 | 1,207.01 | 1,074.34 | 85 |
| 2022-11-22 | 1,185.69 | 1,219.99 | 1,185.69 | 1,205.06 | 1,072.60 | 183 |
| 2022-11-18 | 1,191.00 | 1,193.00 | 1,185.69 | 1,185.69 | 1,055.36 | 588 |
| 2022-11-17 | 1,163.01 | 1,179.98 | 1,163.01 | 1,173.03 | 1,044.09 | 464 |
| 2022-11-16 | 1,168.04 | 1,180.69 | 1,163.01 | 1,163.01 | 1,035.17 | 386 |
| 2022-11-15 | 1,193.95 | 1,193.95 | 1,168.00 | 1,168.03 | 1,039.64 | 5,101 |
| 2022-11-14 | 1,161.62 | 1,194.96 | 1,161.62 | 1,175.86 | 1,046.61 | 387 |
| 2022-11-11 | 1,185.30 | 1,195.00 | 1,180.00 | 1,195.00 | 1,063.65 | 7,394 |
| 2022-11-10 | 1,166.55 | 1,171.00 | 1,160.00 | 1,171.00 | 1,042.28 | 240 |
| 2022-11-09 | 1,161.81 | 1,161.85 | 1,161.81 | 1,161.85 | 1,034.14 | 46 |
| 2022-11-08 | 1,159.80 | 1,166.00 | 1,155.02 | 1,166.00 | 1,037.83 | 122 |
| 2022-11-07 | 1,158.00 | 1,159.80 | 1,156.00 | 1,156.00 | 1,028.93 | 224 |
| 2022-11-04 | 1,157.71 | 1,161.97 | 1,150.00 | 1,159.82 | 1,032.33 | 120 |
| 2022-11-03 | 1,150.75 | 1,168.48 | 1,150.75 | 1,157.50 | 1,030.27 | 541 |
| 2022-11-01 | 1,186.03 | 1,186.03 | 1,172.00 | 1,175.00 | 1,045.84 | 1,184 |
| 2022-10-31 | 1,190.02 | 1,193.00 | 1,186.03 | 1,186.03 | 1,055.66 | 252 |
| 2022-10-28 | 1,197.00 | 1,204.98 | 1,197.00 | 1,204.98 | 1,072.53 | 2,073 |
| 2022-10-27 | 1,185.10 | 1,185.10 | 1,179.40 | 1,185.00 | 1,054.74 | 9,457 |
| 2022-10-26 | 1,175.00 | 1,185.53 | 1,175.00 | 1,185.00 | 1,054.74 | 4,775 |
| 2022-10-25 | 1,161.38 | 1,174.20 | 1,156.50 | 1,174.14 | 1,045.08 | 6,133 |
| 2022-10-24 | 1,142.00 | 1,143.00 | 1,139.97 | 1,141.75 | 1,016.25 | 10,156 |
| 2022-10-21 | 1,114.00 | 1,118.95 | 1,113.15 | 1,113.15 | 990.79 | 948 |
| 2022-10-20 | 1,110.02 | 1,114.99 | 1,101.05 | 1,101.05 | 980.02 | 2,536 |
| 2022-10-19 | 1,121.01 | 1,134.99 | 1,121.01 | 1,125.00 | 1,001.34 | 2,879 |
| 2022-10-18 | 1,128.01 | 1,129.98 | 1,125.00 | 1,126.41 | 1,002.60 | 3,438 |
| 2022-10-17 | 1,110.01 | 1,119.98 | 1,110.01 | 1,119.98 | 996.87 | 4,648 |
| 2022-10-14 | 1,117.07 | 1,125.00 | 1,105.02 | 1,105.95 | 984.38 | 892 |
| 2022-10-13 | 1,100.00 | 1,117.07 | 1,090.06 | 1,117.07 | 994.28 | 9,236 |
| 2022-10-12 | 1,100.00 | 1,115.00 | 1,100.00 | 1,100.00 | 979.09 | 409 |
| 2022-10-11 | 1,085.00 | 1,101.00 | 1,085.00 | 1,095.00 | 974.64 | 420 |
| 2022-10-10 | 1,099.98 | 1,099.98 | 1,077.01 | 1,082.40 | 963.42 | 727 |
| 2022-10-07 | 1,095.03 | 1,108.99 | 1,090.00 | 1,108.99 | 987.09 | 544 |
| 2022-10-06 | 1,129.99 | 1,129.99 | 1,104.21 | 1,110.00 | 987.99 | 1,989 |
| 2022-10-05 | 1,135.00 | 1,135.00 | 1,120.00 | 1,132.00 | 1,007.57 | 5,103 |
| 2022-10-04 | 1,143.30 | 1,164.79 | 1,130.28 | 1,130.28 | 1,006.04 | 12,090 |
| 2022-10-03 | 1,136.00 | 1,138.35 | 1,128.00 | 1,133.66 | 1,009.05 | 6,847 |
| 2022-09-30 | 1,154.85 | 1,154.85 | 1,136.00 | 1,136.00 | 1,011.13 | 116 |
| 2022-09-29 | 1,144.00 | 1,159.16 | 1,130.00 | 1,159.14 | 1,031.73 | 549 |
| 2022-09-28 | 1,141.00 | 1,155.00 | 1,135.29 | 1,155.00 | 1,028.04 | 6,167 |
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.