The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,267.00 | 1,275.00 | 1,264.00 | 1,264.00 | 1,239.88 | 2,625 |
| 2026-01-28 | 1,261.33 | 1,261.33 | 1,250.38 | 1,250.38 | 1,226.52 | 1,665 |
| 2026-01-27 | 1,262.50 | 1,266.49 | 1,260.00 | 1,260.00 | 1,235.96 | 470 |
| 2026-01-26 | 1,270.00 | 1,270.00 | 1,261.00 | 1,263.00 | 1,238.90 | 141 |
| 2026-01-23 | 1,248.72 | 1,266.00 | 1,248.72 | 1,264.73 | 1,240.60 | 307 |
| 2026-01-22 | 1,250.43 | 1,258.49 | 1,250.43 | 1,255.00 | 1,231.06 | 263 |
| 2026-01-21 | 1,262.00 | 1,262.00 | 1,239.99 | 1,257.99 | 1,233.99 | 5,374 |
| 2026-01-20 | 1,233.47 | 1,263.00 | 1,233.47 | 1,257.86 | 1,233.86 | 436 |
| 2026-01-19 | 1,252.08 | 1,252.08 | 1,252.06 | 1,252.06 | 1,228.17 | 62 |
| 2026-01-16 | 1,273.15 | 1,273.15 | 1,241.12 | 1,242.00 | 1,218.30 | 776 |
| 2026-01-15 | 1,274.99 | 1,286.00 | 1,245.00 | 1,245.01 | 1,221.26 | 10,113 |
| 2026-01-14 | 1,265.54 | 1,274.99 | 1,265.50 | 1,267.61 | 1,243.42 | 783 |
| 2026-01-13 | 1,259.00 | 1,265.30 | 1,254.00 | 1,255.13 | 1,231.18 | 1,316 |
| 2026-01-12 | 1,266.47 | 1,272.80 | 1,260.31 | 1,260.33 | 1,236.28 | 192 |
| 2026-01-09 | 1,250.00 | 1,267.50 | 1,248.99 | 1,267.50 | 1,243.32 | 5,339 |
| 2026-01-08 | 1,212.00 | 1,249.99 | 1,212.00 | 1,245.00 | 1,221.25 | 833 |
| 2026-01-07 | 1,219.20 | 1,220.00 | 1,210.00 | 1,218.99 | 1,195.73 | 925 |
| 2026-01-06 | 1,221.55 | 1,224.97 | 1,215.00 | 1,217.00 | 1,193.78 | 764 |
| 2026-01-05 | 1,222.00 | 1,229.69 | 1,216.50 | 1,220.00 | 1,196.72 | 489 |
| 2026-01-02 | 1,260.00 | 1,261.49 | 1,235.01 | 1,235.01 | 1,211.45 | 171 |
| 2025-12-31 | 1,260.76 | 1,261.49 | 1,257.20 | 1,260.00 | 1,235.96 | 664 |
| 2025-12-30 | 1,269.99 | 1,269.99 | 1,255.00 | 1,260.76 | 1,236.71 | 636 |
| 2025-12-29 | 1,257.23 | 1,262.01 | 1,257.23 | 1,259.97 | 1,235.93 | 101 |
| 2025-12-26 | 1,259.10 | 1,259.10 | 1,247.00 | 1,249.01 | 1,225.18 | 316 |
| 2025-12-24 | 1,258.99 | 1,259.00 | 1,258.00 | 1,258.33 | 1,234.32 | 41 |
| 2025-12-23 | 1,255.89 | 1,261.99 | 1,250.02 | 1,253.83 | 1,229.91 | 2,859 |
| 2025-12-22 | 1,255.22 | 1,262.82 | 1,255.01 | 1,261.00 | 1,236.94 | 3,887 |
| 2025-12-19 | 1,271.00 | 1,275.00 | 1,265.00 | 1,269.19 | 1,244.97 | 3,195 |
| 2025-12-18 | 1,269.74 | 1,277.47 | 1,264.80 | 1,265.00 | 1,240.86 | 274 |
| 2025-12-17 | 1,269.63 | 1,277.66 | 1,268.00 | 1,268.01 | 1,243.82 | 240 |
| 2025-12-16 | 1,295.00 | 1,295.00 | 1,265.01 | 1,268.91 | 1,244.70 | 209 |
| 2025-12-15 | 1,250.00 | 1,285.00 | 1,250.00 | 1,277.00 | 1,252.64 | 39,825 |
| 2025-12-11 | 1,275.51 | 1,275.51 | 1,241.00 | 1,241.00 | 1,217.32 | 285 |
| 2025-12-10 | 1,280.00 | 1,280.00 | 1,272.50 | 1,272.50 | 1,248.22 | 1,251 |
| 2025-12-09 | 1,280.00 | 1,280.37 | 1,272.31 | 1,275.14 | 1,250.81 | 20,211 |
| 2025-12-08 | 1,271.01 | 1,285.00 | 1,271.01 | 1,285.00 | 1,260.48 | 4,264 |
| 2025-12-05 | 1,285.01 | 1,285.26 | 1,266.01 | 1,273.08 | 1,248.79 | 1,776 |
| 2025-12-04 | 1,299.75 | 1,304.99 | 1,285.01 | 1,285.01 | 1,260.49 | 453 |
| 2025-12-03 | 1,290.99 | 1,297.00 | 1,290.99 | 1,291.83 | 1,267.18 | 19,916 |
| 2025-12-02 | 1,320.50 | 1,320.50 | 1,290.00 | 1,290.00 | 1,265.39 | 256 |
| 2025-12-01 | 1,310.04 | 1,320.51 | 1,310.04 | 1,320.51 | 1,295.32 | 99 |
| 2025-11-28 | 1,340.00 | 1,340.00 | 1,337.00 | 1,338.99 | 1,304.31 | 15,060 |
| 2025-11-27 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,303.34 | 0 |
| 2025-11-26 | 1,334.01 | 1,338.00 | 1,334.01 | 1,338.00 | 1,303.34 | 69 |
| 2025-11-25 | 1,330.00 | 1,339.00 | 1,325.01 | 1,325.01 | 1,290.69 | 4,175 |
| 2025-11-24 | 1,340.00 | 1,340.00 | 1,326.24 | 1,333.00 | 1,298.47 | 210 |
| 2025-11-21 | 1,315.00 | 1,351.00 | 1,315.00 | 1,345.01 | 1,310.17 | 4,632 |
| 2025-11-20 | 1,297.50 | 1,312.98 | 1,290.51 | 1,312.98 | 1,278.97 | 4,469 |
| 2025-11-19 | 1,307.27 | 1,314.99 | 1,300.00 | 1,314.99 | 1,280.93 | 158 |
| 2025-11-18 | 1,300.02 | 1,307.28 | 1,299.99 | 1,307.28 | 1,273.42 | 303 |
| 2025-11-14 | 1,295.99 | 1,315.00 | 1,290.37 | 1,300.00 | 1,266.33 | 97 |
| 2025-11-13 | 1,300.01 | 1,312.50 | 1,300.01 | 1,312.50 | 1,278.50 | 502 |
| 2025-11-12 | 1,314.00 | 1,314.98 | 1,302.00 | 1,313.45 | 1,279.43 | 6,741 |
| 2025-11-11 | 1,300.00 | 1,311.00 | 1,300.00 | 1,311.00 | 1,277.04 | 5,653 |
| 2025-11-10 | 1,310.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,261.46 | 393 |
| 2025-11-07 | 1,291.01 | 1,309.00 | 1,291.00 | 1,298.01 | 1,264.39 | 618 |
| 2025-11-06 | 1,274.00 | 1,285.00 | 1,268.61 | 1,278.95 | 1,245.82 | 318 |
| 2025-11-05 | 1,282.00 | 1,282.00 | 1,275.00 | 1,279.99 | 1,246.84 | 973 |
| 2025-11-04 | 1,265.51 | 1,282.00 | 1,265.51 | 1,282.00 | 1,248.79 | 996 |
| 2025-11-03 | 1,271.99 | 1,271.99 | 1,250.53 | 1,260.00 | 1,227.36 | 89 |
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.