The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,393.00 | 1,401.38 | 1,393.00 | 1,401.18 | 1,344.91 | 1,643 |
| 2025-05-15 | 1,374.00 | 1,389.99 | 1,374.00 | 1,389.70 | 1,333.89 | 490 |
| 2025-05-14 | 1,335.50 | 1,344.00 | 1,332.00 | 1,344.00 | 1,290.02 | 333 |
| 2025-05-13 | 1,360.07 | 1,360.07 | 1,335.51 | 1,335.51 | 1,281.87 | 376 |
| 2025-05-12 | 1,360.79 | 1,361.00 | 1,351.35 | 1,359.92 | 1,305.30 | 613 |
| 2025-05-09 | 1,386.34 | 1,387.05 | 1,376.00 | 1,376.00 | 1,320.74 | 2,444 |
| 2025-05-08 | 1,405.90 | 1,410.85 | 1,390.22 | 1,392.70 | 1,336.77 | 800 |
| 2025-05-07 | 1,411.00 | 1,422.98 | 1,411.00 | 1,422.98 | 1,365.83 | 25 |
| 2025-05-06 | 1,409.53 | 1,413.87 | 1,409.00 | 1,413.66 | 1,356.88 | 104 |
| 2025-05-05 | 1,407.47 | 1,410.53 | 1,404.48 | 1,407.88 | 1,351.34 | 424 |
| 2025-05-02 | 1,403.33 | 1,409.99 | 1,403.33 | 1,407.09 | 1,350.58 | 408 |
| 2025-04-30 | 1,424.19 | 1,424.19 | 1,415.00 | 1,418.00 | 1,361.05 | 104 |
| 2025-04-29 | 1,407.00 | 1,424.00 | 1,388.73 | 1,418.00 | 1,361.05 | 1,799 |
| 2025-04-28 | 1,405.88 | 1,405.88 | 1,396.00 | 1,405.32 | 1,348.88 | 278 |
| 2025-04-25 | 1,415.00 | 1,415.00 | 1,398.65 | 1,403.01 | 1,346.66 | 135 |
| 2025-04-24 | 1,445.91 | 1,445.91 | 1,420.33 | 1,420.33 | 1,363.29 | 806 |
| 2025-04-23 | 1,464.99 | 1,464.99 | 1,426.00 | 1,436.27 | 1,378.59 | 513 |
| 2025-04-22 | 1,452.00 | 1,452.00 | 1,438.67 | 1,450.00 | 1,391.76 | 413 |
| 2025-04-21 | 1,439.98 | 1,439.98 | 1,419.99 | 1,426.00 | 1,368.73 | 390 |
| 2025-04-16 | 1,445.92 | 1,445.92 | 1,432.39 | 1,432.39 | 1,374.86 | 76 |
| 2025-04-15 | 1,438.00 | 1,446.24 | 1,435.00 | 1,444.13 | 1,386.13 | 135 |
| 2025-04-14 | 1,438.00 | 1,450.89 | 1,438.00 | 1,450.89 | 1,392.62 | 1,098 |
| 2025-04-11 | 1,445.81 | 1,454.00 | 1,445.00 | 1,452.11 | 1,393.79 | 363 |
| 2025-04-10 | 1,443.46 | 1,453.08 | 1,427.00 | 1,453.08 | 1,394.72 | 1,422 |
| 2025-04-09 | 1,418.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,344.73 | 45 |
| 2025-04-08 | 1,421.11 | 1,428.21 | 1,416.15 | 1,416.15 | 1,359.27 | 157 |
| 2025-04-07 | 1,455.62 | 1,455.62 | 1,368.01 | 1,415.30 | 1,358.46 | 1,003 |
| 2025-04-04 | 1,475.00 | 1,480.00 | 1,430.01 | 1,433.12 | 1,375.56 | 7,683 |
| 2025-04-03 | 1,450.00 | 1,466.13 | 1,450.00 | 1,455.67 | 1,397.21 | 697 |
| 2025-04-02 | 1,470.49 | 1,470.81 | 1,452.51 | 1,459.00 | 1,400.40 | 219 |
| 2025-04-01 | 1,478.09 | 1,478.09 | 1,458.75 | 1,461.52 | 1,402.82 | 13,355 |
| 2025-03-31 | 1,465.20 | 1,470.31 | 1,457.20 | 1,470.30 | 1,411.25 | 447 |
| 2025-03-28 | 1,450.00 | 1,450.00 | 1,437.99 | 1,438.00 | 1,380.25 | 794 |
| 2025-03-27 | 1,425.00 | 1,438.23 | 1,425.00 | 1,430.58 | 1,373.12 | 143 |
| 2025-03-26 | 1,397.01 | 1,410.29 | 1,397.00 | 1,410.29 | 1,353.65 | 570 |
| 2025-03-25 | 1,377.60 | 1,384.53 | 1,377.01 | 1,384.53 | 1,328.92 | 119 |
| 2025-03-24 | 1,395.19 | 1,395.19 | 1,384.23 | 1,385.24 | 1,329.61 | 152 |
| 2025-03-21 | 1,408.94 | 1,408.94 | 1,380.01 | 1,383.94 | 1,328.36 | 6,856 |
| 2025-03-20 | 1,396.37 | 1,399.81 | 1,395.00 | 1,399.81 | 1,343.59 | 2,245 |
| 2025-03-19 | 1,382.00 | 1,386.96 | 1,379.22 | 1,386.96 | 1,331.26 | 678 |
| 2025-03-18 | 1,400.00 | 1,401.22 | 1,385.00 | 1,385.00 | 1,329.38 | 1,054 |
| 2025-03-14 | 1,386.03 | 1,391.30 | 1,368.00 | 1,375.00 | 1,319.78 | 999 |
| 2025-03-13 | 1,393.57 | 1,395.00 | 1,393.00 | 1,393.00 | 1,327.33 | 532 |
| 2025-03-12 | 1,409.00 | 1,418.00 | 1,409.00 | 1,416.54 | 1,349.76 | 1,186 |
| 2025-03-11 | 1,448.09 | 1,448.09 | 1,438.00 | 1,444.00 | 1,375.93 | 1,997 |
| 2025-03-10 | 1,474.53 | 1,474.53 | 1,456.00 | 1,456.00 | 1,387.36 | 149 |
| 2025-03-07 | 1,435.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,381.65 | 262 |
| 2025-03-06 | 1,430.00 | 1,430.00 | 1,412.00 | 1,429.00 | 1,361.64 | 3,273 |
| 2025-03-05 | 1,440.00 | 1,440.08 | 1,433.15 | 1,436.03 | 1,368.33 | 2,405 |
| 2025-03-04 | 1,490.00 | 1,502.00 | 1,472.10 | 1,474.99 | 1,405.46 | 1,329 |
| 2025-03-03 | 1,442.00 | 1,489.99 | 1,430.00 | 1,487.00 | 1,416.90 | 2,882 |
| 2025-02-28 | 1,432.06 | 1,459.00 | 1,432.01 | 1,457.00 | 1,388.32 | 35,301 |
| 2025-02-27 | 1,458.00 | 1,464.00 | 1,458.00 | 1,460.50 | 1,391.65 | 22,555 |
| 2025-02-26 | 1,454.00 | 1,458.00 | 1,441.44 | 1,449.00 | 1,380.69 | 26,578 |
| 2025-02-25 | 1,442.00 | 1,474.26 | 1,442.00 | 1,458.00 | 1,389.27 | 85,340 |
| 2025-02-24 | 1,444.34 | 1,463.30 | 1,430.01 | 1,443.50 | 1,375.45 | 968 |
| 2025-02-21 | 1,430.00 | 1,458.04 | 1,430.00 | 1,455.44 | 1,386.83 | 22,869 |
| 2025-02-20 | 1,423.00 | 1,423.00 | 1,415.01 | 1,420.00 | 1,353.06 | 458 |
| 2025-02-19 | 1,415.00 | 1,433.00 | 1,415.00 | 1,431.66 | 1,364.17 | 970 |
| 2025-02-18 | 1,389.90 | 1,406.00 | 1,389.90 | 1,397.00 | 1,331.14 | 2,016 |
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.