The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,181.01 | 1,190.00 | 1,149.00 | 1,190.00 | 1,059.20 | 823 |
| 2022-09-26 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.01 | 1,050.30 | 40 |
| 2022-09-23 | 1,183.43 | 1,185.00 | 1,177.81 | 1,185.00 | 1,054.74 | 535 |
| 2022-09-22 | 1,185.00 | 1,190.01 | 1,183.00 | 1,183.43 | 1,053.35 | 6,520 |
| 2022-09-21 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.03 | 1,059.22 | 2,654 |
| 2022-09-20 | 1,197.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,068.10 | 67,277 |
| 2022-09-19 | 1,194.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,068.10 | 187 |
| 2022-09-15 | 1,210.01 | 1,210.01 | 1,188.00 | 1,190.00 | 1,059.20 | 396 |
| 2022-09-14 | 1,219.00 | 1,219.00 | 1,206.00 | 1,210.01 | 1,069.14 | 1,069 |
| 2022-09-13 | 1,238.00 | 1,238.00 | 1,218.00 | 1,229.98 | 1,086.79 | 8,751 |
| 2022-09-12 | 1,236.01 | 1,240.03 | 1,236.01 | 1,240.02 | 1,095.66 | 72 |
| 2022-09-09 | 1,238.20 | 1,248.00 | 1,238.00 | 1,244.46 | 1,099.58 | 7,805 |
| 2022-09-08 | 1,245.01 | 1,245.01 | 1,228.00 | 1,244.98 | 1,100.04 | 1,061 |
| 2022-09-07 | 1,240.00 | 1,245.01 | 1,240.00 | 1,245.01 | 1,100.07 | 131 |
| 2022-09-06 | 1,225.12 | 1,235.31 | 1,225.12 | 1,235.01 | 1,091.23 | 56,617 |
| 2022-09-05 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,082.39 | 0 |
| 2022-09-02 | 1,249.00 | 1,249.99 | 1,225.00 | 1,225.00 | 1,082.39 | 4,630 |
| 2022-09-01 | 1,246.01 | 1,252.24 | 1,243.00 | 1,249.00 | 1,103.59 | 982 |
| 2022-08-31 | 1,257.15 | 1,259.97 | 1,244.01 | 1,244.01 | 1,099.18 | 3,496 |
| 2022-08-30 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.16 | 1,104.62 | 4,839 |
| 2022-08-29 | 1,250.00 | 1,258.62 | 1,250.00 | 1,258.62 | 1,112.09 | 59,303 |
| 2022-08-26 | 1,270.03 | 1,270.03 | 1,270.03 | 1,270.03 | 1,122.18 | 141 |
| 2022-08-25 | 1,278.00 | 1,285.00 | 1,278.00 | 1,285.00 | 1,135.40 | 91 |
| 2022-08-24 | 1,284.00 | 1,284.00 | 1,278.00 | 1,278.00 | 1,129.22 | 1,225 |
| 2022-08-23 | 1,283.00 | 1,296.00 | 1,276.70 | 1,285.00 | 1,135.40 | 67 |
| 2022-08-22 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,153.07 | 451 |
| 2022-08-19 | 1,320.00 | 1,320.00 | 1,317.99 | 1,320.00 | 1,166.33 | 96 |
| 2022-08-18 | 1,319.00 | 1,319.00 | 1,300.00 | 1,310.00 | 1,157.49 | 325 |
| 2022-08-17 | 1,300.00 | 1,318.00 | 1,292.70 | 1,302.00 | 1,150.42 | 2,361 |
| 2022-08-16 | 1,289.91 | 1,296.49 | 1,289.91 | 1,295.30 | 1,144.50 | 293 |
| 2022-08-15 | 1,263.65 | 1,285.00 | 1,263.65 | 1,281.00 | 1,131.87 | 2,574 |
| 2022-08-12 | 1,260.02 | 1,270.00 | 1,255.02 | 1,270.00 | 1,122.15 | 4,294 |
| 2022-08-11 | 1,270.51 | 1,274.98 | 1,263.83 | 1,268.58 | 1,120.89 | 4,031 |
| 2022-08-10 | 1,269.00 | 1,274.00 | 1,261.02 | 1,274.00 | 1,125.68 | 202 |
| 2022-08-09 | 1,278.02 | 1,279.91 | 1,278.02 | 1,278.50 | 1,129.66 | 579 |
| 2022-08-08 | 1,284.40 | 1,290.00 | 1,270.62 | 1,274.00 | 1,125.68 | 270 |
| 2022-08-05 | 1,293.98 | 1,293.98 | 1,281.00 | 1,292.32 | 1,141.87 | 330 |
| 2022-08-04 | 1,288.50 | 1,295.00 | 1,280.01 | 1,295.00 | 1,144.24 | 2,154 |
| 2022-08-03 | 1,316.50 | 1,324.95 | 1,310.00 | 1,313.00 | 1,160.14 | 3,362 |
| 2022-08-02 | 1,314.00 | 1,322.00 | 1,313.60 | 1,319.95 | 1,166.28 | 3,813 |
| 2022-08-01 | 1,316.53 | 1,319.96 | 1,308.00 | 1,314.00 | 1,161.03 | 546 |
| 2022-07-29 | 1,298.99 | 1,309.99 | 1,292.19 | 1,309.99 | 1,157.48 | 752 |
| 2022-07-28 | 1,282.00 | 1,304.97 | 1,282.00 | 1,299.50 | 1,148.21 | 52,183 |
| 2022-07-27 | 1,294.79 | 1,294.79 | 1,275.00 | 1,281.01 | 1,131.88 | 2,480 |
| 2022-07-26 | 1,275.00 | 1,303.37 | 1,275.00 | 1,294.54 | 1,143.83 | 6,080 |
| 2022-07-25 | 1,262.15 | 1,272.99 | 1,262.15 | 1,270.57 | 1,122.65 | 1,299 |
| 2022-07-22 | 1,265.00 | 1,269.99 | 1,265.00 | 1,269.99 | 1,122.14 | 220 |
| 2022-07-21 | 1,265.40 | 1,269.99 | 1,260.00 | 1,269.99 | 1,122.14 | 382 |
| 2022-07-20 | 1,270.00 | 1,282.38 | 1,258.00 | 1,262.01 | 1,115.09 | 4,434 |
| 2022-07-19 | 1,266.51 | 1,282.39 | 1,266.51 | 1,282.39 | 1,133.10 | 2,100 |
| 2022-07-18 | 1,290.00 | 1,290.00 | 1,250.01 | 1,260.00 | 1,113.31 | 1,358 |
| 2022-07-15 | 1,305.00 | 1,305.00 | 1,273.60 | 1,279.25 | 1,130.32 | 5,377 |
| 2022-07-14 | 1,283.00 | 1,292.00 | 1,280.02 | 1,286.01 | 1,136.30 | 3,140 |
| 2022-07-13 | 1,302.79 | 1,308.00 | 1,280.01 | 1,292.00 | 1,141.59 | 4,387 |
| 2022-07-12 | 1,311.01 | 1,320.01 | 1,305.00 | 1,314.98 | 1,161.89 | 1,492 |
| 2022-07-11 | 1,320.00 | 1,320.00 | 1,306.00 | 1,306.00 | 1,153.96 | 645 |
| 2022-07-08 | 1,329.00 | 1,329.00 | 1,288.28 | 1,294.98 | 1,144.22 | 1,801 |
| 2022-07-07 | 1,320.60 | 1,320.60 | 1,293.00 | 1,293.00 | 1,142.47 | 235 |
| 2022-07-06 | 1,307.53 | 1,325.99 | 1,307.53 | 1,312.00 | 1,159.26 | 2,157 |
| 2022-07-05 | 1,295.01 | 1,305.61 | 1,286.25 | 1,295.00 | 1,144.24 | 176 |
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.