The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,295.01 | 1,295.01 | 1,295.01 | 1,295.01 | 1,144.25 | 0 |
| 2022-07-01 | 1,250.00 | 1,300.00 | 1,250.00 | 1,295.01 | 1,144.25 | 772 |
| 2022-06-30 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,117.73 | 0 |
| 2022-06-29 | 1,270.00 | 1,271.99 | 1,260.01 | 1,265.00 | 1,117.73 | 3,646 |
| 2022-06-28 | 1,247.00 | 1,269.08 | 1,247.00 | 1,250.03 | 1,104.50 | 153 |
| 2022-06-27 | 1,252.00 | 1,259.98 | 1,245.01 | 1,255.00 | 1,108.90 | 157 |
| 2022-06-24 | 1,240.00 | 1,250.13 | 1,240.00 | 1,250.13 | 1,104.59 | 4,469 |
| 2022-06-23 | 1,230.01 | 1,230.01 | 1,230.01 | 1,230.01 | 1,086.81 | 59 |
| 2022-06-22 | 1,223.99 | 1,224.00 | 1,217.00 | 1,224.00 | 1,081.50 | 276 |
| 2022-06-21 | 1,208.50 | 1,228.79 | 1,200.01 | 1,224.00 | 1,081.50 | 4,382 |
| 2022-06-20 | 1,202.00 | 1,208.50 | 1,202.00 | 1,208.50 | 1,067.81 | 29 |
| 2022-06-17 | 1,229.99 | 1,229.99 | 1,215.00 | 1,217.07 | 1,075.38 | 394 |
| 2022-06-16 | 1,207.00 | 1,220.00 | 1,200.01 | 1,201.01 | 1,061.19 | 109 |
| 2022-06-15 | 1,225.01 | 1,231.99 | 1,221.58 | 1,231.99 | 1,088.56 | 156 |
| 2022-06-14 | 1,245.00 | 1,245.00 | 1,215.01 | 1,223.06 | 1,080.67 | 291 |
| 2022-06-13 | 1,235.00 | 1,283.79 | 1,235.00 | 1,260.00 | 1,105.30 | 1,388 |
| 2022-06-10 | 1,218.14 | 1,234.99 | 1,218.14 | 1,234.99 | 1,083.36 | 382 |
| 2022-06-09 | 1,229.02 | 1,238.55 | 1,229.02 | 1,233.24 | 1,081.82 | 57,816 |
| 2022-06-08 | 1,230.00 | 1,243.98 | 1,230.00 | 1,230.06 | 1,079.03 | 47 |
| 2022-06-07 | 1,234.97 | 1,247.19 | 1,210.78 | 1,247.19 | 1,094.06 | 223 |
| 2022-06-06 | 1,230.00 | 1,236.50 | 1,230.00 | 1,230.00 | 1,078.98 | 7,292 |
| 2022-06-03 | 1,247.19 | 1,247.19 | 1,229.00 | 1,229.00 | 1,078.10 | 724 |
| 2022-06-02 | 1,237.49 | 1,247.20 | 1,235.00 | 1,247.20 | 1,094.07 | 145 |
| 2022-06-01 | 1,235.00 | 1,242.00 | 1,225.01 | 1,241.99 | 1,089.50 | 6,016 |
| 2022-05-31 | 1,245.00 | 1,267.99 | 1,245.00 | 1,245.00 | 1,092.14 | 576 |
| 2022-05-30 | 1,264.85 | 1,264.85 | 1,264.85 | 1,264.85 | 1,109.55 | 0 |
| 2022-05-27 | 1,266.33 | 1,266.33 | 1,260.00 | 1,264.85 | 1,109.55 | 13,704 |
| 2022-05-26 | 1,286.00 | 1,289.99 | 1,272.00 | 1,275.00 | 1,118.45 | 442 |
| 2022-05-25 | 1,277.92 | 1,277.92 | 1,271.00 | 1,271.00 | 1,114.95 | 90 |
| 2022-05-24 | 1,246.40 | 1,265.00 | 1,246.40 | 1,257.03 | 1,102.69 | 9,858 |
| 2022-05-23 | 1,220.69 | 1,255.18 | 1,220.69 | 1,254.99 | 1,100.90 | 415 |
| 2022-05-20 | 1,195.00 | 1,215.15 | 1,180.01 | 1,205.00 | 1,057.05 | 351 |
| 2022-05-19 | 1,223.50 | 1,223.50 | 1,189.50 | 1,206.31 | 1,058.20 | 1,752 |
| 2022-05-18 | 1,280.00 | 1,301.99 | 1,220.57 | 1,225.00 | 1,074.59 | 1,303 |
| 2022-05-17 | 1,321.99 | 1,321.99 | 1,303.52 | 1,309.27 | 1,148.52 | 6,267 |
| 2022-05-16 | 1,323.00 | 1,329.86 | 1,322.39 | 1,322.39 | 1,160.03 | 2,351 |
| 2022-05-13 | 1,310.84 | 1,320.00 | 1,289.75 | 1,320.00 | 1,157.93 | 2,916 |
| 2022-05-12 | 1,304.00 | 1,305.00 | 1,280.15 | 1,305.00 | 1,144.77 | 473 |
| 2022-05-11 | 1,303.40 | 1,329.99 | 1,300.00 | 1,315.00 | 1,153.54 | 3,474 |
| 2022-05-10 | 1,313.00 | 1,317.96 | 1,300.99 | 1,301.89 | 1,142.04 | 61,480 |
| 2022-05-09 | 1,295.57 | 1,339.99 | 1,295.57 | 1,314.00 | 1,152.67 | 879 |
| 2022-05-06 | 1,303.00 | 1,315.99 | 1,290.01 | 1,293.00 | 1,134.24 | 6,902 |
| 2022-05-05 | 1,300.01 | 1,315.99 | 1,300.01 | 1,303.00 | 1,143.02 | 2,307 |
| 2022-05-04 | 1,297.79 | 1,298.99 | 1,272.66 | 1,295.00 | 1,136.00 | 1,245 |
| 2022-05-03 | 1,280.00 | 1,299.99 | 1,272.32 | 1,272.32 | 1,116.10 | 183 |
| 2022-05-02 | 1,320.00 | 1,320.00 | 1,288.52 | 1,296.99 | 1,137.75 | 335 |
| 2022-04-29 | 1,342.00 | 1,359.99 | 1,323.07 | 1,323.07 | 1,160.62 | 327 |
| 2022-04-28 | 1,338.00 | 1,355.98 | 1,338.00 | 1,340.05 | 1,175.52 | 13,789 |
| 2022-04-27 | 1,349.98 | 1,350.00 | 1,334.50 | 1,338.00 | 1,173.72 | 2,375 |
| 2022-04-26 | 1,240.00 | 1,344.99 | 1,240.00 | 1,325.86 | 1,163.07 | 13,756 |
| 2022-04-25 | 1,330.00 | 1,388.59 | 1,317.13 | 1,332.27 | 1,168.69 | 1,169 |
| 2022-04-22 | 1,330.10 | 1,340.00 | 1,319.09 | 1,323.01 | 1,160.57 | 11,123 |
| 2022-04-21 | 1,321.73 | 1,350.32 | 1,321.73 | 1,336.79 | 1,172.66 | 4,394 |
| 2022-04-20 | 1,329.99 | 1,329.99 | 1,319.97 | 1,324.42 | 1,161.81 | 912 |
| 2022-04-19 | 1,285.00 | 1,304.98 | 1,285.00 | 1,304.98 | 1,144.75 | 363 |
| 2022-04-18 | 1,281.73 | 1,299.98 | 1,280.00 | 1,280.00 | 1,122.84 | 403 |
| 2022-04-13 | 1,278.00 | 1,278.00 | 1,277.81 | 1,277.81 | 1,120.92 | 1,150 |
| 2022-04-12 | 1,278.00 | 1,288.99 | 1,258.29 | 1,278.00 | 1,121.09 | 196 |
| 2022-04-11 | 1,285.00 | 1,289.99 | 1,275.10 | 1,278.00 | 1,121.09 | 393 |
| 2022-04-08 | 1,278.10 | 1,288.98 | 1,278.10 | 1,282.00 | 1,124.60 | 931 |
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.