The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 1,284.06 | 1,284.06 | 1,270.00 | 1,280.99 | 1,247.81 | 407 |
| 2025-10-30 | 1,269.01 | 1,283.00 | 1,269.01 | 1,277.68 | 1,244.59 | 596 |
| 2025-10-29 | 1,290.09 | 1,290.09 | 1,259.00 | 1,263.88 | 1,231.14 | 11,748 |
| 2025-10-28 | 1,290.00 | 1,303.00 | 1,290.00 | 1,294.11 | 1,260.59 | 2,422 |
| 2025-10-27 | 1,290.00 | 1,290.00 | 1,277.99 | 1,287.00 | 1,253.66 | 158 |
| 2025-10-24 | 1,287.00 | 1,291.31 | 1,281.01 | 1,290.59 | 1,257.16 | 242 |
| 2025-10-23 | 1,301.00 | 1,301.00 | 1,285.99 | 1,287.20 | 1,253.86 | 621 |
| 2025-10-22 | 1,311.99 | 1,319.85 | 1,305.00 | 1,307.01 | 1,273.16 | 1,926 |
| 2025-10-21 | 1,290.00 | 1,319.89 | 1,290.00 | 1,309.86 | 1,275.93 | 17,600 |
| 2025-10-20 | 1,266.07 | 1,266.07 | 1,250.00 | 1,262.70 | 1,229.99 | 1,095 |
← NewerPage 5 of 5 · 252 trading days
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.