The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,248.98 | 1,258.00 | 1,248.98 | 1,255.01 | 1,222.50 | 5,366 |
| 2025-10-16 | 1,238.00 | 1,249.99 | 1,238.00 | 1,249.00 | 1,216.65 | 232 |
| 2025-10-15 | 1,250.98 | 1,250.98 | 1,235.01 | 1,235.11 | 1,203.12 | 778 |
| 2025-10-14 | 1,235.01 | 1,247.99 | 1,235.01 | 1,242.01 | 1,209.84 | 2,155 |
| 2025-10-13 | 1,236.00 | 1,238.86 | 1,219.00 | 1,230.48 | 1,198.61 | 3,124 |
| 2025-10-10 | 1,225.12 | 1,247.98 | 1,225.12 | 1,244.75 | 1,212.51 | 789 |
| 2025-10-09 | 1,219.23 | 1,220.06 | 1,215.01 | 1,219.03 | 1,187.45 | 96 |
| 2025-10-08 | 1,233.48 | 1,233.48 | 1,212.03 | 1,213.00 | 1,181.58 | 7,520 |
| 2025-10-07 | 1,212.00 | 1,240.00 | 1,212.00 | 1,229.99 | 1,198.13 | 532 |
| 2025-10-06 | 1,235.00 | 1,235.00 | 1,208.13 | 1,209.01 | 1,177.69 | 624 |
| 2025-10-03 | 1,227.92 | 1,233.00 | 1,220.00 | 1,228.51 | 1,196.69 | 3,417 |
| 2025-10-02 | 1,230.01 | 1,230.01 | 1,217.00 | 1,218.14 | 1,186.59 | 14,480 |
| 2025-10-01 | 1,221.08 | 1,228.11 | 1,217.35 | 1,228.11 | 1,196.30 | 5,341 |
| 2025-09-30 | 1,217.93 | 1,220.00 | 1,215.00 | 1,215.01 | 1,183.54 | 564 |
| 2025-09-29 | 1,213.21 | 1,224.60 | 1,199.99 | 1,216.05 | 1,184.55 | 3,428 |
| 2025-09-26 | 1,223.00 | 1,223.37 | 1,204.10 | 1,207.00 | 1,175.74 | 1,315 |
| 2025-09-25 | 1,225.01 | 1,229.94 | 1,215.04 | 1,223.00 | 1,191.32 | 302 |
| 2025-09-24 | 1,230.00 | 1,234.79 | 1,225.11 | 1,225.11 | 1,193.38 | 454 |
| 2025-09-23 | 1,224.90 | 1,225.10 | 1,210.00 | 1,224.30 | 1,192.59 | 692 |
| 2025-09-22 | 1,224.50 | 1,224.50 | 1,216.00 | 1,216.00 | 1,184.50 | 754 |
| 2025-09-19 | 1,225.00 | 1,225.99 | 1,217.00 | 1,225.98 | 1,194.22 | 461 |
| 2025-09-18 | 1,234.69 | 1,234.69 | 1,219.12 | 1,220.00 | 1,188.40 | 576 |
| 2025-09-17 | 1,222.11 | 1,230.00 | 1,216.00 | 1,226.13 | 1,194.37 | 1,316 |
| 2025-09-15 | 1,236.00 | 1,236.00 | 1,210.01 | 1,216.03 | 1,184.53 | 1,235 |
| 2025-09-12 | 1,250.50 | 1,251.10 | 1,236.00 | 1,238.00 | 1,196.81 | 861 |
| 2025-09-11 | 1,260.00 | 1,263.00 | 1,250.00 | 1,250.73 | 1,209.11 | 587 |
| 2025-09-10 | 1,268.00 | 1,268.00 | 1,250.00 | 1,260.00 | 1,218.07 | 4,817 |
| 2025-09-09 | 1,260.00 | 1,269.99 | 1,260.00 | 1,266.54 | 1,224.40 | 202 |
| 2025-09-08 | 1,275.78 | 1,276.99 | 1,255.00 | 1,255.00 | 1,213.24 | 1,516 |
| 2025-09-05 | 1,275.00 | 1,282.00 | 1,272.00 | 1,272.00 | 1,229.68 | 697 |
| 2025-09-04 | 1,295.00 | 1,295.00 | 1,278.00 | 1,280.81 | 1,238.19 | 2,573 |
| 2025-09-03 | 1,305.00 | 1,305.00 | 1,260.00 | 1,288.00 | 1,245.14 | 3,172 |
| 2025-09-02 | 1,287.01 | 1,306.99 | 1,282.10 | 1,289.00 | 1,246.11 | 4,442 |
| 2025-09-01 | 1,292.68 | 1,345.00 | 1,292.68 | 1,345.00 | 1,300.25 | 16 |
| 2025-08-29 | 1,275.83 | 1,288.00 | 1,275.83 | 1,286.65 | 1,243.84 | 405 |
| 2025-08-28 | 1,283.00 | 1,283.00 | 1,275.00 | 1,275.80 | 1,233.35 | 402 |
| 2025-08-27 | 1,282.01 | 1,288.88 | 1,281.86 | 1,283.33 | 1,240.63 | 167 |
| 2025-08-26 | 1,282.01 | 1,285.09 | 1,280.82 | 1,281.61 | 1,238.97 | 549 |
| 2025-08-25 | 1,305.00 | 1,305.00 | 1,285.50 | 1,287.00 | 1,244.18 | 353 |
| 2025-08-22 | 1,314.00 | 1,320.57 | 1,305.00 | 1,305.00 | 1,261.58 | 220 |
| 2025-08-21 | 1,325.00 | 1,332.63 | 1,325.00 | 1,327.99 | 1,283.80 | 148 |
| 2025-08-20 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,280.91 | 178 |
| 2025-08-19 | 1,311.00 | 1,321.32 | 1,308.41 | 1,321.24 | 1,277.28 | 1,714 |
| 2025-08-18 | 1,317.75 | 1,317.77 | 1,295.01 | 1,301.48 | 1,258.17 | 44,212 |
| 2025-08-15 | 1,307.00 | 1,320.99 | 1,305.95 | 1,317.75 | 1,273.90 | 40,764 |
| 2025-08-14 | 1,312.01 | 1,312.01 | 1,308.00 | 1,308.00 | 1,264.48 | 83,254 |
| 2025-08-13 | 1,313.00 | 1,322.17 | 1,309.00 | 1,309.21 | 1,265.65 | 408 |
| 2025-08-12 | 1,314.17 | 1,320.75 | 1,310.00 | 1,313.00 | 1,269.31 | 1,069 |
| 2025-08-11 | 1,310.00 | 1,323.01 | 1,310.00 | 1,323.01 | 1,278.99 | 79,509 |
| 2025-08-08 | 1,308.80 | 1,310.39 | 1,300.02 | 1,304.00 | 1,260.61 | 247 |
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.