The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,225.00 | 1,236.00 | 1,220.00 | 1,229.98 | 1,070.76 | 9,822 |
| 2022-01-10 | 1,230.74 | 1,244.99 | 1,230.00 | 1,230.00 | 1,070.78 | 2,592 |
| 2022-01-07 | 1,239.99 | 1,241.00 | 1,230.00 | 1,230.74 | 1,071.42 | 220 |
| 2022-01-06 | 1,244.80 | 1,252.00 | 1,238.00 | 1,240.00 | 1,079.48 | 1,233 |
| 2022-01-05 | 1,237.10 | 1,249.99 | 1,237.10 | 1,249.97 | 1,088.16 | 257 |
| 2022-01-04 | 1,232.00 | 1,244.99 | 1,230.00 | 1,237.10 | 1,076.96 | 593 |
| 2022-01-03 | 1,210.00 | 1,212.86 | 1,205.01 | 1,212.86 | 1,055.85 | 529 |
| 2021-12-31 | 1,207.99 | 1,212.00 | 1,196.00 | 1,211.00 | 1,054.24 | 71 |
| 2021-12-30 | 1,210.00 | 1,210.00 | 1,205.01 | 1,207.99 | 1,051.62 | 2,594 |
| 2021-12-29 | 1,205.52 | 1,212.00 | 1,205.52 | 1,209.00 | 1,052.49 | 175 |
| 2021-12-28 | 1,207.45 | 1,217.99 | 1,207.45 | 1,217.99 | 1,060.32 | 124 |
| 2021-12-27 | 1,228.79 | 1,228.79 | 1,210.99 | 1,219.98 | 1,062.05 | 1,121 |
| 2021-12-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,044.66 | 0 |
| 2021-12-23 | 1,206.70 | 1,209.00 | 1,199.04 | 1,200.00 | 1,044.66 | 209 |
| 2021-12-22 | 1,206.00 | 1,206.00 | 1,195.03 | 1,205.99 | 1,049.87 | 94 |
| 2021-12-21 | 1,205.99 | 1,205.99 | 1,197.96 | 1,204.98 | 1,048.99 | 187 |
| 2021-12-20 | 1,199.98 | 1,199.98 | 1,187.55 | 1,192.00 | 1,037.70 | 512 |
| 2021-12-17 | 1,215.00 | 1,224.99 | 1,210.00 | 1,211.38 | 1,054.57 | 12,767 |
| 2021-12-16 | 1,216.02 | 1,229.00 | 1,216.02 | 1,228.97 | 1,069.88 | 116 |
| 2021-12-15 | 1,231.90 | 1,237.99 | 1,216.01 | 1,216.02 | 1,058.61 | 509 |
| 2021-12-14 | 1,212.00 | 1,239.99 | 1,209.41 | 1,231.19 | 1,071.81 | 7,594 |
| 2021-12-13 | 1,180.10 | 1,214.82 | 1,180.10 | 1,214.34 | 1,057.14 | 2,233 |
| 2021-12-10 | 1,150.00 | 1,173.99 | 1,150.00 | 1,170.00 | 1,018.54 | 240 |
| 2021-12-09 | 1,149.00 | 1,150.00 | 1,149.00 | 1,150.00 | 1,001.13 | 564 |
| 2021-12-08 | 1,158.58 | 1,158.58 | 1,140.00 | 1,149.00 | 1,000.26 | 284 |
| 2021-12-07 | 1,166.00 | 1,166.00 | 1,159.00 | 1,159.00 | 1,008.97 | 254 |
| 2021-12-06 | 1,150.00 | 1,175.99 | 1,150.00 | 1,166.50 | 1,015.50 | 3,128 |
| 2021-12-03 | 1,128.52 | 1,149.99 | 1,128.52 | 1,139.98 | 992.41 | 199 |
| 2021-12-02 | 1,121.00 | 1,139.24 | 1,120.99 | 1,130.04 | 983.76 | 521 |
| 2021-12-01 | 1,130.00 | 1,144.99 | 1,125.00 | 1,125.00 | 979.37 | 3,325 |
| 2021-11-30 | 1,144.80 | 1,156.19 | 1,130.00 | 1,131.17 | 984.74 | 434 |
| 2021-11-29 | 1,176.02 | 1,189.89 | 1,176.02 | 1,189.89 | 1,028.00 | 7,579 |
| 2021-11-26 | 1,170.03 | 1,185.99 | 1,170.00 | 1,170.02 | 1,010.83 | 994 |
| 2021-11-25 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,025.50 | 0 |
| 2021-11-24 | 1,195.00 | 1,200.00 | 1,184.50 | 1,187.00 | 1,025.50 | 808 |
| 2021-11-23 | 1,175.85 | 1,194.98 | 1,170.02 | 1,180.00 | 1,019.46 | 1,008 |
| 2021-11-22 | 1,162.59 | 1,174.99 | 1,162.59 | 1,170.00 | 1,010.82 | 2,421 |
| 2021-11-19 | 1,146.15 | 1,149.99 | 1,140.01 | 1,149.99 | 993.53 | 823 |
| 2021-11-18 | 1,161.20 | 1,161.20 | 1,149.99 | 1,149.99 | 993.53 | 7,808 |
| 2021-11-17 | 1,159.98 | 1,159.98 | 1,150.71 | 1,157.00 | 999.59 | 23,763 |
| 2021-11-16 | 1,155.50 | 1,180.00 | 1,155.50 | 1,167.00 | 1,008.23 | 508 |
| 2021-11-12 | 1,165.01 | 1,169.99 | 1,165.00 | 1,165.00 | 1,006.50 | 110 |
| 2021-11-11 | 1,175.00 | 1,175.00 | 1,155.01 | 1,165.02 | 1,006.51 | 202 |
| 2021-11-10 | 1,149.00 | 1,170.00 | 1,147.50 | 1,170.00 | 1,010.82 | 2,960 |
| 2021-11-09 | 1,143.00 | 1,149.99 | 1,138.02 | 1,147.25 | 991.16 | 5,741 |
| 2021-11-08 | 1,155.00 | 1,155.00 | 1,143.00 | 1,145.00 | 989.22 | 170 |
| 2021-11-05 | 1,164.35 | 1,167.00 | 1,153.20 | 1,153.20 | 996.30 | 499 |
| 2021-11-04 | 1,157.70 | 1,166.99 | 1,151.01 | 1,161.01 | 1,003.05 | 1,078 |
| 2021-11-03 | 1,162.00 | 1,171.99 | 1,150.01 | 1,153.01 | 996.14 | 7,654 |
| 2021-11-01 | 1,158.00 | 1,178.97 | 1,153.21 | 1,171.00 | 1,011.68 | 2,123 |
| 2021-10-29 | 1,143.00 | 1,162.00 | 1,143.00 | 1,158.81 | 1,001.15 | 1,560 |
| 2021-10-28 | 1,134.00 | 1,143.00 | 1,126.75 | 1,143.00 | 987.49 | 300 |
| 2021-10-27 | 1,124.50 | 1,133.00 | 1,108.93 | 1,130.00 | 976.26 | 5,769 |
| 2021-10-26 | 1,097.50 | 1,108.98 | 1,096.01 | 1,099.01 | 949.49 | 402 |
| 2021-10-25 | 1,100.40 | 1,100.40 | 1,091.01 | 1,095.00 | 946.02 | 310 |
| 2021-10-22 | 1,095.60 | 1,100.09 | 1,089.01 | 1,100.00 | 950.34 | 377 |
| 2021-10-21 | 1,105.50 | 1,105.50 | 1,099.50 | 1,100.10 | 950.43 | 11,730 |
| 2021-10-20 | 1,097.00 | 1,105.50 | 1,097.00 | 1,105.50 | 955.09 | 598 |
| 2021-10-19 | 1,110.00 | 1,110.00 | 1,090.90 | 1,097.00 | 947.75 | 740 |
| 2021-10-18 | 1,125.00 | 1,125.00 | 1,098.90 | 1,102.30 | 952.33 | 833 |
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.