The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,422.89 | 1,422.89 | 1,422.00 | 1,422.00 | 1,413.54 | 43 |
| 2026-07-22 | 1,428.95 | 1,438.00 | 1,421.01 | 1,436.00 | 1,427.45 | 366 |
| 2026-07-21 | 1,424.31 | 1,433.00 | 1,424.31 | 1,430.59 | 1,422.08 | 5,553 |
| 2026-07-20 | 1,436.42 | 1,440.00 | 1,415.02 | 1,426.00 | 1,417.51 | 281 |
| 2026-07-17 | 1,473.75 | 1,490.00 | 1,415.01 | 1,430.00 | 1,421.49 | 772 |
| 2026-07-16 | 1,455.00 | 1,474.20 | 1,455.00 | 1,472.66 | 1,463.90 | 1,943 |
| 2026-07-15 | 1,442.01 | 1,447.20 | 1,437.17 | 1,437.17 | 1,428.62 | 79 |
| 2026-07-14 | 1,466.00 | 1,466.00 | 1,450.02 | 1,450.02 | 1,441.39 | 572 |
| 2026-07-13 | 1,467.05 | 1,480.99 | 1,465.00 | 1,476.00 | 1,467.22 | 916 |
| 2026-07-10 | 1,441.67 | 1,466.49 | 1,441.01 | 1,465.99 | 1,457.27 | 253 |
| 2026-07-09 | 1,474.20 | 1,474.20 | 1,440.00 | 1,450.00 | 1,441.37 | 288 |
| 2026-07-08 | 1,477.87 | 1,477.87 | 1,467.00 | 1,467.00 | 1,458.27 | 89 |
| 2026-07-07 | 1,490.00 | 1,496.00 | 1,466.00 | 1,476.35 | 1,467.56 | 7,296 |
| 2026-07-06 | 1,477.76 | 1,477.76 | 1,440.00 | 1,445.00 | 1,436.40 | 291 |
| 2026-07-03 | 1,448.00 | 1,458.64 | 1,448.00 | 1,458.64 | 1,449.96 | 133 |
| 2026-07-02 | 1,430.00 | 1,465.97 | 1,430.00 | 1,465.97 | 1,457.25 | 7,018 |
| 2026-07-01 | 1,433.13 | 1,440.29 | 1,422.00 | 1,422.00 | 1,413.54 | 284 |
| 2026-06-30 | 1,449.99 | 1,449.99 | 1,424.00 | 1,426.00 | 1,417.51 | 207 |
| 2026-06-29 | 1,447.00 | 1,447.20 | 1,439.00 | 1,444.50 | 1,435.90 | 133 |
| 2026-06-26 | 1,416.50 | 1,430.00 | 1,416.50 | 1,430.00 | 1,421.49 | 69 |
| 2026-06-25 | 1,427.37 | 1,428.50 | 1,405.00 | 1,405.00 | 1,396.64 | 124 |
| 2026-06-24 | 1,415.00 | 1,442.00 | 1,415.00 | 1,428.50 | 1,420.00 | 2,369 |
| 2026-06-23 | 1,372.78 | 1,414.99 | 1,372.78 | 1,413.50 | 1,405.09 | 532 |
| 2026-06-22 | 1,377.00 | 1,395.00 | 1,374.91 | 1,385.02 | 1,376.78 | 191 |
| 2026-06-19 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,376.76 | 0 |
| 2026-06-18 | 1,380.69 | 1,385.00 | 1,373.77 | 1,385.00 | 1,376.76 | 50 |
| 2026-06-17 | 1,387.90 | 1,387.90 | 1,374.09 | 1,380.70 | 1,372.48 | 9,040 |
| 2026-06-16 | 1,384.99 | 1,390.00 | 1,380.84 | 1,384.00 | 1,375.76 | 127 |
| 2026-06-15 | 1,389.99 | 1,392.99 | 1,387.04 | 1,392.00 | 1,383.72 | 140 |
| 2026-06-12 | 1,418.04 | 1,421.00 | 1,409.00 | 1,419.50 | 1,401.99 | 1,628 |
| 2026-06-11 | 1,446.34 | 1,460.83 | 1,427.01 | 1,427.01 | 1,409.41 | 546 |
| 2026-06-10 | 1,441.00 | 1,459.99 | 1,440.00 | 1,456.01 | 1,438.05 | 948 |
| 2026-06-09 | 1,385.00 | 1,429.99 | 1,385.00 | 1,408.99 | 1,391.61 | 1,438 |
| 2026-06-08 | 1,385.01 | 1,391.93 | 1,385.00 | 1,385.00 | 1,367.92 | 207 |
| 2026-06-05 | 1,323.66 | 1,409.00 | 1,323.66 | 1,398.70 | 1,381.45 | 926 |
| 2026-06-04 | 1,379.00 | 1,383.99 | 1,330.00 | 1,330.32 | 1,313.91 | 260 |
| 2026-06-03 | 1,361.00 | 1,368.26 | 1,354.68 | 1,366.04 | 1,349.19 | 462 |
| 2026-06-02 | 1,360.00 | 1,366.80 | 1,350.53 | 1,359.95 | 1,343.17 | 196 |
| 2026-06-01 | 1,360.00 | 1,366.81 | 1,360.00 | 1,365.75 | 1,348.90 | 760 |
| 2026-05-29 | 1,386.99 | 1,386.99 | 1,370.00 | 1,370.04 | 1,353.14 | 833 |
| 2026-05-28 | 1,407.02 | 1,411.00 | 1,385.00 | 1,391.92 | 1,374.75 | 3,760 |
| 2026-05-27 | 1,386.85 | 1,399.01 | 1,386.85 | 1,399.01 | 1,381.75 | 94 |
| 2026-05-26 | 1,405.77 | 1,410.00 | 1,389.99 | 1,395.67 | 1,378.45 | 4,620 |
| 2026-05-25 | 1,410.00 | 1,417.05 | 1,410.00 | 1,417.05 | 1,399.57 | 44 |
| 2026-05-22 | 1,399.68 | 1,411.20 | 1,399.68 | 1,410.01 | 1,392.62 | 305 |
| 2026-05-21 | 1,410.00 | 1,414.76 | 1,402.06 | 1,403.43 | 1,386.12 | 349 |
| 2026-05-20 | 1,420.00 | 1,429.97 | 1,410.00 | 1,410.00 | 1,392.61 | 2,805 |
| 2026-05-19 | 1,399.99 | 1,440.00 | 1,399.99 | 1,425.00 | 1,407.42 | 5,700 |
| 2026-05-18 | 1,392.00 | 1,405.00 | 1,392.00 | 1,402.00 | 1,384.71 | 640 |
| 2026-05-15 | 1,392.00 | 1,410.00 | 1,392.00 | 1,400.01 | 1,382.74 | 457 |
| 2026-05-14 | 1,383.80 | 1,392.00 | 1,383.80 | 1,385.00 | 1,367.92 | 408 |
| 2026-05-13 | 1,387.58 | 1,389.00 | 1,376.00 | 1,380.00 | 1,362.98 | 250 |
| 2026-05-12 | 1,375.00 | 1,385.60 | 1,370.00 | 1,374.09 | 1,357.14 | 251 |
| 2026-05-11 | 1,342.89 | 1,349.60 | 1,340.00 | 1,345.00 | 1,328.41 | 87 |
| 2026-05-08 | 1,357.64 | 1,357.64 | 1,343.08 | 1,350.00 | 1,333.35 | 171 |
| 2026-05-07 | 1,369.99 | 1,369.99 | 1,350.00 | 1,357.64 | 1,340.89 | 299 |
| 2026-05-06 | 1,358.17 | 1,368.99 | 1,358.17 | 1,368.99 | 1,352.10 | 3,745 |
| 2026-05-05 | 1,356.00 | 1,367.00 | 1,356.00 | 1,365.00 | 1,348.16 | 277 |
| 2026-05-04 | 1,368.45 | 1,379.98 | 1,366.20 | 1,375.00 | 1,358.04 | 1,229 |
| 2026-04-30 | 1,375.00 | 1,381.87 | 1,374.00 | 1,375.33 | 1,358.37 | 11,272 |
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.