The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,274.89 | 1,280.99 | 1,270.00 | 1,280.20 | 1,123.02 | 88,491 |
| 2022-04-06 | 1,254.99 | 1,274.89 | 1,254.99 | 1,274.89 | 1,118.36 | 1,795 |
| 2022-04-05 | 1,249.99 | 1,254.80 | 1,246.00 | 1,248.01 | 1,094.78 | 226 |
| 2022-04-04 | 1,249.99 | 1,249.99 | 1,220.02 | 1,240.00 | 1,087.75 | 13,284 |
| 2022-04-01 | 1,234.00 | 1,245.00 | 1,232.01 | 1,240.02 | 1,087.77 | 9,147 |
| 2022-03-31 | 1,239.99 | 1,249.98 | 1,235.01 | 1,235.01 | 1,083.37 | 242 |
| 2022-03-30 | 1,235.30 | 1,241.99 | 1,222.01 | 1,239.99 | 1,087.74 | 428 |
| 2022-03-29 | 1,240.00 | 1,245.99 | 1,230.00 | 1,234.03 | 1,082.52 | 276 |
| 2022-03-28 | 1,234.14 | 1,240.00 | 1,230.02 | 1,240.00 | 1,087.75 | 2,461 |
| 2022-03-25 | 1,224.00 | 1,229.99 | 1,221.02 | 1,226.44 | 1,075.86 | 2,184 |
| 2022-03-24 | 1,221.02 | 1,230.00 | 1,220.02 | 1,224.00 | 1,073.72 | 1,734 |
| 2022-03-23 | 1,232.55 | 1,235.99 | 1,214.99 | 1,221.02 | 1,071.10 | 523 |
| 2022-03-22 | 1,233.70 | 1,235.99 | 1,220.00 | 1,230.01 | 1,078.99 | 1,377 |
| 2022-03-18 | 1,230.00 | 1,234.99 | 1,220.00 | 1,227.07 | 1,076.41 | 451 |
| 2022-03-17 | 1,224.00 | 1,232.00 | 1,221.02 | 1,230.00 | 1,078.98 | 1,028 |
| 2022-03-16 | 1,248.00 | 1,248.00 | 1,213.00 | 1,224.00 | 1,073.72 | 933 |
| 2022-03-15 | 1,239.98 | 1,249.99 | 1,237.00 | 1,242.00 | 1,089.51 | 761 |
| 2022-03-14 | 1,214.55 | 1,239.98 | 1,214.55 | 1,224.50 | 1,074.16 | 551 |
| 2022-03-11 | 1,227.50 | 1,241.59 | 1,210.01 | 1,210.01 | 1,053.37 | 384 |
| 2022-03-10 | 1,247.00 | 1,247.00 | 1,206.01 | 1,207.00 | 1,050.75 | 4,224 |
| 2022-03-09 | 1,250.00 | 1,259.99 | 1,230.00 | 1,246.99 | 1,085.57 | 998 |
| 2022-03-08 | 1,309.99 | 1,309.99 | 1,250.01 | 1,250.01 | 1,088.20 | 7,591 |
| 2022-03-07 | 1,310.00 | 1,310.00 | 1,292.00 | 1,296.00 | 1,128.23 | 1,053 |
| 2022-03-04 | 1,287.00 | 1,307.00 | 1,287.00 | 1,307.00 | 1,137.81 | 1,431 |
| 2022-03-03 | 1,299.99 | 1,302.00 | 1,294.04 | 1,295.07 | 1,127.42 | 447 |
| 2022-03-02 | 1,290.00 | 1,301.99 | 1,280.00 | 1,293.97 | 1,126.47 | 810 |
| 2022-03-01 | 1,289.96 | 1,289.98 | 1,268.50 | 1,268.51 | 1,104.30 | 6,079 |
| 2022-02-28 | 1,280.00 | 1,280.00 | 1,253.01 | 1,268.50 | 1,104.29 | 232 |
| 2022-02-25 | 1,240.00 | 1,280.00 | 1,240.00 | 1,278.11 | 1,112.66 | 1,020 |
| 2022-02-24 | 1,240.56 | 1,244.00 | 1,220.33 | 1,241.37 | 1,080.67 | 12,510 |
| 2022-02-23 | 1,249.99 | 1,256.29 | 1,245.00 | 1,245.01 | 1,083.84 | 669 |
| 2022-02-22 | 1,262.12 | 1,269.00 | 1,259.02 | 1,262.00 | 1,098.63 | 8,231 |
| 2022-02-21 | 1,268.68 | 1,268.68 | 1,268.68 | 1,268.68 | 1,104.45 | 36 |
| 2022-02-18 | 1,264.00 | 1,271.20 | 1,264.00 | 1,268.68 | 1,104.45 | 8,005 |
| 2022-02-17 | 1,229.43 | 1,262.01 | 1,229.43 | 1,260.81 | 1,097.60 | 13,477 |
| 2022-02-16 | 1,235.02 | 1,236.51 | 1,233.00 | 1,235.61 | 1,075.66 | 283 |
| 2022-02-15 | 1,247.99 | 1,261.99 | 1,240.00 | 1,240.00 | 1,079.48 | 372 |
| 2022-02-14 | 1,240.00 | 1,247.99 | 1,223.00 | 1,247.99 | 1,086.44 | 465 |
| 2022-02-11 | 1,261.99 | 1,261.99 | 1,235.00 | 1,241.50 | 1,080.79 | 507 |
| 2022-02-10 | 1,264.80 | 1,270.27 | 1,255.50 | 1,257.25 | 1,094.50 | 247 |
| 2022-02-09 | 1,270.20 | 1,270.20 | 1,250.00 | 1,250.00 | 1,088.19 | 1,729 |
| 2022-02-08 | 1,273.01 | 1,289.99 | 1,270.20 | 1,270.20 | 1,105.77 | 2,594 |
| 2022-02-04 | 1,270.00 | 1,292.79 | 1,257.83 | 1,266.00 | 1,102.12 | 350 |
| 2022-02-03 | 1,257.00 | 1,268.47 | 1,245.01 | 1,261.00 | 1,097.76 | 8,778 |
| 2022-02-02 | 1,253.69 | 1,259.98 | 1,250.01 | 1,257.00 | 1,094.28 | 941 |
| 2022-02-01 | 1,299.98 | 1,299.98 | 1,240.00 | 1,259.99 | 1,096.88 | 560 |
| 2022-01-31 | 1,263.00 | 1,272.59 | 1,248.36 | 1,255.00 | 1,092.54 | 575 |
| 2022-01-28 | 1,230.00 | 1,263.00 | 1,230.00 | 1,263.00 | 1,099.50 | 1,186 |
| 2022-01-27 | 1,240.48 | 1,263.99 | 1,240.48 | 1,247.78 | 1,086.25 | 57,259 |
| 2022-01-26 | 1,227.00 | 1,243.99 | 1,220.03 | 1,240.47 | 1,079.89 | 3,784 |
| 2022-01-25 | 1,233.78 | 1,233.78 | 1,208.29 | 1,227.00 | 1,068.16 | 108 |
| 2022-01-24 | 1,225.01 | 1,245.99 | 1,210.01 | 1,223.98 | 1,065.54 | 1,300 |
| 2022-01-21 | 1,253.24 | 1,253.24 | 1,236.01 | 1,241.00 | 1,080.35 | 3,808 |
| 2022-01-20 | 1,255.24 | 1,259.99 | 1,250.00 | 1,250.01 | 1,088.20 | 6,360 |
| 2022-01-19 | 1,241.00 | 1,249.00 | 1,236.00 | 1,249.00 | 1,087.32 | 16,502 |
| 2022-01-18 | 1,243.99 | 1,245.50 | 1,231.02 | 1,241.00 | 1,080.35 | 12,156 |
| 2022-01-17 | 1,250.00 | 1,250.00 | 1,240.70 | 1,240.70 | 1,080.09 | 49 |
| 2022-01-14 | 1,230.00 | 1,246.00 | 1,230.00 | 1,245.14 | 1,083.96 | 259 |
| 2022-01-13 | 1,230.00 | 1,246.00 | 1,230.00 | 1,238.99 | 1,078.60 | 1,106 |
| 2022-01-12 | 1,229.01 | 1,235.99 | 1,229.00 | 1,230.00 | 1,070.78 | 173 |
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.