The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,308.80 | 1,310.39 | 1,300.02 | 1,304.00 | 1,260.61 | 247 |
| 2025-08-07 | 1,298.15 | 1,317.00 | 1,298.15 | 1,317.00 | 1,273.18 | 209 |
| 2025-08-06 | 1,290.01 | 1,290.03 | 1,290.01 | 1,290.03 | 1,247.11 | 52 |
| 2025-08-05 | 1,299.99 | 1,300.00 | 1,295.00 | 1,295.00 | 1,251.91 | 208 |
| 2025-08-04 | 1,297.61 | 1,305.00 | 1,285.01 | 1,305.00 | 1,261.58 | 289 |
| 2025-08-01 | 1,285.01 | 1,305.00 | 1,285.01 | 1,297.61 | 1,254.43 | 82 |
| 2025-07-31 | 1,293.00 | 1,293.00 | 1,282.32 | 1,285.00 | 1,242.24 | 180 |
| 2025-07-30 | 1,300.00 | 1,300.76 | 1,293.00 | 1,293.00 | 1,249.98 | 6,428 |
| 2025-07-29 | 1,287.40 | 1,299.60 | 1,287.40 | 1,293.95 | 1,250.90 | 208 |
| 2025-07-28 | 1,280.01 | 1,286.85 | 1,276.25 | 1,278.16 | 1,235.63 | 2,036 |
| 2025-07-25 | 1,280.13 | 1,281.00 | 1,277.01 | 1,281.00 | 1,238.38 | 453 |
| 2025-07-24 | 1,283.41 | 1,289.54 | 1,281.06 | 1,282.65 | 1,239.97 | 17,306 |
| 2025-07-23 | 1,295.88 | 1,295.88 | 1,277.99 | 1,279.99 | 1,237.40 | 425 |
| 2025-07-22 | 1,300.10 | 1,305.00 | 1,290.38 | 1,295.88 | 1,252.76 | 2,801 |
| 2025-07-21 | 1,312.25 | 1,317.75 | 1,307.65 | 1,317.74 | 1,273.89 | 134 |
| 2025-07-18 | 1,322.00 | 1,322.00 | 1,310.00 | 1,310.00 | 1,266.41 | 774 |
| 2025-07-17 | 1,309.15 | 1,321.56 | 1,309.12 | 1,321.56 | 1,277.59 | 147 |
| 2025-07-16 | 1,302.00 | 1,302.00 | 1,291.39 | 1,300.00 | 1,256.74 | 287 |
| 2025-07-15 | 1,301.96 | 1,311.00 | 1,300.00 | 1,308.00 | 1,264.48 | 607 |
| 2025-07-14 | 1,310.00 | 1,310.00 | 1,300.01 | 1,301.96 | 1,258.64 | 294 |
| 2025-07-11 | 1,299.58 | 1,309.20 | 1,299.58 | 1,306.65 | 1,263.17 | 954 |
| 2025-07-10 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,256.74 | 783 |
| 2025-07-09 | 1,295.06 | 1,295.06 | 1,285.00 | 1,290.48 | 1,247.54 | 1,917 |
| 2025-07-08 | 1,311.00 | 1,315.00 | 1,309.00 | 1,309.00 | 1,265.44 | 149 |
| 2025-07-07 | 1,345.00 | 1,345.00 | 1,321.63 | 1,328.77 | 1,284.56 | 462 |
| 2025-07-04 | 1,343.71 | 1,343.71 | 1,343.71 | 1,343.71 | 1,299.00 | 28 |
| 2025-07-03 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | 1,285.75 | 83 |
| 2025-07-02 | 1,341.52 | 1,341.52 | 1,328.36 | 1,329.63 | 1,285.39 | 297 |
| 2025-07-01 | 1,338.00 | 1,349.00 | 1,338.00 | 1,346.35 | 1,301.55 | 1,332 |
| 2025-06-30 | 1,324.68 | 1,327.00 | 1,319.95 | 1,326.68 | 1,282.54 | 193 |
| 2025-06-27 | 1,319.82 | 1,328.37 | 1,319.41 | 1,326.00 | 1,281.88 | 2,665 |
| 2025-06-26 | 1,310.83 | 1,315.65 | 1,305.01 | 1,305.01 | 1,261.59 | 1,030 |
| 2025-06-25 | 1,320.77 | 1,322.17 | 1,316.49 | 1,317.74 | 1,273.89 | 766 |
| 2025-06-24 | 1,329.03 | 1,335.00 | 1,329.03 | 1,334.99 | 1,290.57 | 92 |
| 2025-06-23 | 1,320.00 | 1,336.00 | 1,320.00 | 1,336.00 | 1,291.55 | 178 |
| 2025-06-20 | 1,325.13 | 1,331.76 | 1,325.13 | 1,331.50 | 1,287.20 | 261 |
| 2025-06-19 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,314.75 | 29 |
| 2025-06-18 | 1,316.57 | 1,318.01 | 1,316.57 | 1,317.51 | 1,273.67 | 154 |
| 2025-06-17 | 1,331.00 | 1,335.28 | 1,325.74 | 1,327.01 | 1,282.86 | 504 |
| 2025-06-16 | 1,351.14 | 1,352.00 | 1,320.00 | 1,333.00 | 1,288.65 | 531 |
| 2025-06-13 | 1,357.88 | 1,357.88 | 1,344.04 | 1,344.04 | 1,299.32 | 241 |
| 2025-06-12 | 1,370.00 | 1,370.00 | 1,357.00 | 1,357.00 | 1,302.50 | 532 |
| 2025-06-11 | 1,360.00 | 1,362.86 | 1,356.71 | 1,362.86 | 1,308.12 | 617 |
| 2025-06-10 | 1,360.00 | 1,385.31 | 1,360.00 | 1,378.81 | 1,323.43 | 812 |
| 2025-06-09 | 1,360.00 | 1,366.80 | 1,360.00 | 1,366.80 | 1,311.91 | 117 |
| 2025-06-06 | 1,366.40 | 1,366.84 | 1,360.01 | 1,365.01 | 1,310.19 | 2,612 |
| 2025-06-05 | 1,374.33 | 1,374.33 | 1,359.61 | 1,359.61 | 1,305.01 | 583 |
| 2025-06-04 | 1,370.00 | 1,377.48 | 1,365.13 | 1,374.32 | 1,319.12 | 317 |
| 2025-06-03 | 1,386.02 | 1,386.02 | 1,366.89 | 1,369.94 | 1,314.92 | 2,328 |
| 2025-06-02 | 1,392.99 | 1,392.99 | 1,374.99 | 1,380.00 | 1,324.58 | 116 |
| 2025-05-30 | 1,387.00 | 1,399.99 | 1,382.01 | 1,399.99 | 1,343.76 | 2,106 |
| 2025-05-29 | 1,373.68 | 1,382.00 | 1,370.00 | 1,382.00 | 1,326.50 | 329 |
| 2025-05-28 | 1,378.00 | 1,384.89 | 1,378.00 | 1,384.00 | 1,328.42 | 78 |
| 2025-05-27 | 1,377.80 | 1,384.39 | 1,375.00 | 1,384.39 | 1,328.79 | 271 |
| 2025-05-26 | 1,390.26 | 1,390.26 | 1,379.00 | 1,379.00 | 1,323.62 | 1,418 |
| 2025-05-23 | 1,388.70 | 1,388.70 | 1,382.00 | 1,382.00 | 1,326.50 | 18 |
| 2025-05-22 | 1,395.06 | 1,395.06 | 1,374.00 | 1,377.00 | 1,321.70 | 269 |
| 2025-05-21 | 1,387.99 | 1,396.06 | 1,383.26 | 1,396.06 | 1,339.99 | 331 |
| 2025-05-20 | 1,404.00 | 1,404.00 | 1,378.19 | 1,378.40 | 1,323.04 | 547 |
| 2025-05-19 | 1,401.18 | 1,401.18 | 1,387.06 | 1,387.06 | 1,331.35 | 217 |
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.