The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,365.00 | 1,384.99 | 1,358.17 | 1,384.99 | 1,367.91 | 1,709 |
| 2026-04-28 | 1,327.08 | 1,396.20 | 1,327.08 | 1,365.00 | 1,348.16 | 9,366 |
| 2026-04-27 | 1,327.08 | 1,327.08 | 1,316.00 | 1,316.00 | 1,299.77 | 361 |
| 2026-04-24 | 1,334.99 | 1,338.97 | 1,331.00 | 1,334.00 | 1,317.55 | 4,563 |
| 2026-04-23 | 1,318.99 | 1,335.00 | 1,318.99 | 1,329.73 | 1,313.33 | 186 |
| 2026-04-22 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,281.00 | 0 |
| 2026-04-21 | 1,307.00 | 1,310.00 | 1,295.51 | 1,297.00 | 1,281.00 | 147 |
| 2026-04-20 | 1,314.00 | 1,328.99 | 1,306.00 | 1,315.00 | 1,298.78 | 362 |
| 2026-04-17 | 1,293.67 | 1,324.00 | 1,290.00 | 1,314.00 | 1,297.79 | 10,839 |
| 2026-04-16 | 1,295.00 | 1,310.00 | 1,292.01 | 1,293.61 | 1,277.65 | 5,556 |
| 2026-04-15 | 1,319.56 | 1,319.56 | 1,295.01 | 1,304.99 | 1,288.89 | 424 |
| 2026-04-14 | 1,319.98 | 1,319.99 | 1,313.00 | 1,313.00 | 1,296.80 | 22,928 |
| 2026-04-13 | 1,327.01 | 1,327.01 | 1,310.00 | 1,319.99 | 1,303.71 | 2,109 |
| 2026-04-10 | 1,350.34 | 1,350.34 | 1,345.02 | 1,350.34 | 1,333.68 | 132 |
| 2026-04-09 | 1,360.00 | 1,360.00 | 1,352.99 | 1,355.00 | 1,338.29 | 61 |
| 2026-04-08 | 1,336.02 | 1,336.02 | 1,328.00 | 1,335.01 | 1,318.54 | 6,439 |
| 2026-04-07 | 1,358.30 | 1,367.12 | 1,344.00 | 1,344.00 | 1,327.42 | 7,680 |
| 2026-04-06 | 1,355.00 | 1,371.99 | 1,355.00 | 1,365.13 | 1,348.29 | 3,903 |
| 2026-04-01 | 1,369.00 | 1,369.00 | 1,351.13 | 1,362.14 | 1,345.34 | 435 |
| 2026-03-31 | 1,391.92 | 1,391.92 | 1,369.00 | 1,369.00 | 1,352.11 | 146 |
| 2026-03-30 | 1,360.99 | 1,386.92 | 1,360.99 | 1,385.00 | 1,367.92 | 7,977 |
| 2026-03-27 | 1,341.93 | 1,367.00 | 1,341.93 | 1,355.00 | 1,338.29 | 215 |
| 2026-03-26 | 1,340.00 | 1,342.50 | 1,340.00 | 1,342.31 | 1,325.75 | 138 |
| 2026-03-25 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,323.47 | 174 |
| 2026-03-24 | 1,334.00 | 1,345.00 | 1,334.00 | 1,344.99 | 1,328.40 | 191 |
| 2026-03-23 | 1,328.00 | 1,344.00 | 1,328.00 | 1,334.64 | 1,318.18 | 242 |
| 2026-03-20 | 1,352.40 | 1,352.40 | 1,338.89 | 1,345.63 | 1,329.03 | 123 |
| 2026-03-19 | 1,355.04 | 1,359.99 | 1,343.00 | 1,343.00 | 1,326.43 | 2,044 |
| 2026-03-18 | 1,365.68 | 1,365.68 | 1,355.00 | 1,355.00 | 1,338.29 | 86 |
| 2026-03-17 | 1,379.14 | 1,384.99 | 1,375.00 | 1,381.87 | 1,364.82 | 150 |
| 2026-03-13 | 1,395.00 | 1,395.00 | 1,386.00 | 1,386.10 | 1,369.00 | 14,305 |
| 2026-03-12 | 1,375.00 | 1,392.60 | 1,375.00 | 1,392.60 | 1,366.03 | 1,578 |
| 2026-03-11 | 1,355.00 | 1,372.00 | 1,355.00 | 1,371.00 | 1,344.84 | 2,349 |
| 2026-03-10 | 1,362.02 | 1,375.06 | 1,358.00 | 1,375.06 | 1,348.82 | 103 |
| 2026-03-09 | 1,370.75 | 1,381.98 | 1,362.02 | 1,381.98 | 1,355.61 | 135 |
| 2026-03-06 | 1,360.51 | 1,362.00 | 1,360.51 | 1,362.00 | 1,336.01 | 88 |
| 2026-03-05 | 1,370.00 | 1,372.00 | 1,365.00 | 1,370.01 | 1,343.87 | 4,125 |
| 2026-03-04 | 1,399.08 | 1,399.08 | 1,367.27 | 1,379.99 | 1,353.66 | 3,427 |
| 2026-03-03 | 1,409.60 | 1,409.60 | 1,390.00 | 1,405.00 | 1,378.19 | 354 |
| 2026-03-02 | 1,397.38 | 1,408.37 | 1,390.00 | 1,391.89 | 1,365.33 | 19,851 |
| 2026-02-27 | 1,400.00 | 1,402.01 | 1,393.00 | 1,402.00 | 1,375.25 | 226 |
| 2026-02-26 | 1,388.49 | 1,390.70 | 1,387.00 | 1,387.00 | 1,360.54 | 122 |
| 2026-02-25 | 1,381.52 | 1,386.99 | 1,370.00 | 1,376.02 | 1,349.77 | 1,597 |
| 2026-02-24 | 1,386.05 | 1,400.00 | 1,379.73 | 1,388.47 | 1,361.98 | 8,150 |
| 2026-02-23 | 1,359.16 | 1,393.02 | 1,359.16 | 1,393.02 | 1,366.44 | 598 |
| 2026-02-20 | 1,363.00 | 1,365.99 | 1,357.01 | 1,365.99 | 1,339.93 | 133 |
| 2026-02-19 | 1,365.00 | 1,366.00 | 1,355.69 | 1,362.53 | 1,336.53 | 489 |
| 2026-02-18 | 1,360.00 | 1,365.50 | 1,354.19 | 1,365.29 | 1,339.24 | 328 |
| 2026-02-17 | 1,345.00 | 1,365.00 | 1,345.00 | 1,359.99 | 1,334.04 | 582 |
| 2026-02-16 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,324.24 | 0 |
| 2026-02-13 | 1,360.16 | 1,360.16 | 1,344.00 | 1,350.00 | 1,324.24 | 291 |
| 2026-02-12 | 1,358.98 | 1,380.00 | 1,358.98 | 1,367.00 | 1,340.92 | 415 |
| 2026-02-11 | 1,313.00 | 1,358.00 | 1,312.51 | 1,355.53 | 1,329.67 | 54,897 |
| 2026-02-10 | 1,334.99 | 1,334.99 | 1,312.00 | 1,317.17 | 1,292.04 | 20,775 |
| 2026-02-09 | 1,344.42 | 1,353.73 | 1,336.34 | 1,343.61 | 1,317.97 | 16,887 |
| 2026-02-06 | 1,370.00 | 1,370.00 | 1,354.01 | 1,360.00 | 1,334.05 | 964 |
| 2026-02-05 | 1,355.00 | 1,372.00 | 1,348.00 | 1,372.00 | 1,345.82 | 17,941 |
| 2026-02-04 | 1,322.70 | 1,353.00 | 1,322.70 | 1,347.50 | 1,321.79 | 2,578 |
| 2026-02-03 | 1,315.00 | 1,335.00 | 1,311.99 | 1,322.71 | 1,297.47 | 17,055 |
| 2026-01-30 | 1,273.24 | 1,305.85 | 1,273.24 | 1,305.85 | 1,280.94 | 473 |
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.