The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1,401.00 | 1,401.00 | 1,393.99 | 1,393.99 | 1,328.28 | 39 |
| 2025-02-14 | 1,415.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,334.96 | 2,859 |
| 2025-02-13 | 1,430.00 | 1,430.00 | 1,408.00 | 1,417.00 | 1,350.20 | 6,472 |
| 2025-02-12 | 1,390.00 | 1,400.00 | 1,384.99 | 1,400.00 | 1,334.00 | 2,183 |
| 2025-02-11 | 1,390.00 | 1,390.00 | 1,368.00 | 1,382.78 | 1,317.59 | 7,270 |
| 2025-02-10 | 1,318.80 | 1,332.45 | 1,318.80 | 1,331.18 | 1,268.43 | 9,609 |
| 2025-02-07 | 1,289.32 | 1,319.99 | 1,289.32 | 1,311.98 | 1,250.13 | 812 |
| 2025-02-06 | 1,299.89 | 1,299.89 | 1,290.00 | 1,295.80 | 1,234.71 | 11,530 |
| 2025-02-05 | 1,280.02 | 1,300.92 | 1,280.02 | 1,297.00 | 1,235.86 | 12,416 |
| 2025-02-04 | 1,293.50 | 1,295.00 | 1,275.47 | 1,279.00 | 1,218.71 | 9,151 |
| 2025-01-31 | 1,312.01 | 1,321.00 | 1,310.00 | 1,321.00 | 1,258.73 | 388 |
| 2025-01-30 | 1,298.82 | 1,322.14 | 1,295.00 | 1,322.14 | 1,259.81 | 9,040 |
| 2025-01-29 | 1,295.59 | 1,298.82 | 1,293.20 | 1,298.82 | 1,237.59 | 10,289 |
| 2025-01-28 | 1,314.00 | 1,314.00 | 1,281.00 | 1,281.93 | 1,221.50 | 8,860 |
| 2025-01-27 | 1,300.00 | 1,328.00 | 1,287.50 | 1,322.14 | 1,259.81 | 30,238 |
| 2025-01-24 | 1,250.00 | 1,250.00 | 1,246.87 | 1,248.18 | 1,189.34 | 100,734 |
| 2025-01-23 | 1,275.28 | 1,275.28 | 1,252.01 | 1,253.00 | 1,193.93 | 1,803 |
| 2025-01-22 | 1,275.00 | 1,278.00 | 1,265.00 | 1,266.09 | 1,206.41 | 583 |
| 2025-01-21 | 1,300.00 | 1,308.58 | 1,286.29 | 1,288.41 | 1,227.67 | 721 |
| 2025-01-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,238.72 | 25 |
| 2025-01-17 | 1,299.59 | 1,300.00 | 1,295.00 | 1,300.00 | 1,238.72 | 608 |
| 2025-01-16 | 1,271.84 | 1,300.00 | 1,271.84 | 1,292.00 | 1,231.09 | 2,802 |
| 2025-01-15 | 1,270.51 | 1,272.01 | 1,266.84 | 1,269.00 | 1,209.18 | 148 |
| 2025-01-14 | 1,275.97 | 1,275.97 | 1,263.90 | 1,270.89 | 1,210.98 | 194 |
| 2025-01-13 | 1,270.74 | 1,280.00 | 1,270.74 | 1,276.15 | 1,215.99 | 182 |
| 2025-01-10 | 1,270.40 | 1,270.40 | 1,259.47 | 1,260.00 | 1,200.60 | 115 |
| 2025-01-09 | 1,264.08 | 1,270.40 | 1,264.08 | 1,270.40 | 1,210.51 | 60 |
| 2025-01-08 | 1,240.01 | 1,252.11 | 1,240.01 | 1,252.01 | 1,192.99 | 527 |
| 2025-01-07 | 1,237.95 | 1,245.00 | 1,234.00 | 1,235.00 | 1,176.78 | 205 |
| 2025-01-06 | 1,250.00 | 1,251.00 | 1,231.14 | 1,231.14 | 1,173.10 | 542 |
| 2025-01-03 | 1,282.28 | 1,282.46 | 1,278.00 | 1,278.00 | 1,217.75 | 317 |
| 2025-01-02 | 1,296.42 | 1,296.42 | 1,269.51 | 1,271.50 | 1,211.56 | 308 |
| 2024-12-31 | 1,287.81 | 1,297.96 | 1,287.81 | 1,296.42 | 1,235.31 | 4,751 |
| 2024-12-30 | 1,269.19 | 1,281.41 | 1,262.00 | 1,281.41 | 1,221.00 | 485 |
| 2024-12-27 | 1,275.40 | 1,275.40 | 1,263.00 | 1,267.05 | 1,207.32 | 476 |
| 2024-12-26 | 1,260.26 | 1,267.00 | 1,259.00 | 1,262.66 | 1,203.14 | 222 |
| 2024-12-24 | 1,266.05 | 1,266.05 | 1,266.00 | 1,266.00 | 1,206.32 | 53 |
| 2024-12-23 | 1,291.00 | 1,291.00 | 1,249.00 | 1,259.00 | 1,199.65 | 181 |
| 2024-12-20 | 1,255.01 | 1,265.50 | 1,255.01 | 1,257.66 | 1,198.37 | 884 |
| 2024-12-19 | 1,280.00 | 1,289.08 | 1,277.07 | 1,277.07 | 1,216.87 | 1,013 |
| 2024-12-18 | 1,278.57 | 1,290.48 | 1,275.00 | 1,290.48 | 1,229.65 | 197 |
| 2024-12-17 | 1,266.35 | 1,285.06 | 1,266.35 | 1,282.40 | 1,221.95 | 45,852 |
| 2024-12-16 | 1,279.52 | 1,279.52 | 1,258.00 | 1,258.00 | 1,198.70 | 256 |
| 2024-12-13 | 1,277.58 | 1,283.78 | 1,273.74 | 1,275.45 | 1,215.32 | 4,136 |
| 2024-12-11 | 1,280.20 | 1,281.00 | 1,256.00 | 1,256.00 | 1,196.79 | 2,550 |
| 2024-12-10 | 1,256.77 | 1,270.99 | 1,251.00 | 1,267.00 | 1,207.27 | 502 |
| 2024-12-09 | 1,264.00 | 1,269.93 | 1,247.86 | 1,265.15 | 1,205.51 | 549 |
| 2024-12-06 | 1,277.00 | 1,279.13 | 1,264.00 | 1,271.00 | 1,211.08 | 574 |
| 2024-12-05 | 1,260.00 | 1,274.39 | 1,259.01 | 1,274.39 | 1,214.31 | 617 |
| 2024-12-04 | 1,292.35 | 1,292.35 | 1,258.35 | 1,258.45 | 1,199.13 | 347 |
| 2024-12-03 | 1,289.00 | 1,302.33 | 1,289.00 | 1,292.35 | 1,231.43 | 1,503 |
| 2024-12-02 | 1,300.01 | 1,308.99 | 1,297.74 | 1,299.00 | 1,237.76 | 598 |
| 2024-11-29 | 1,302.61 | 1,303.19 | 1,300.00 | 1,300.01 | 1,238.73 | 417 |
| 2024-11-28 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,256.03 | 0 |
| 2024-11-27 | 1,330.00 | 1,340.01 | 1,325.00 | 1,328.00 | 1,256.03 | 2,833 |
| 2024-11-26 | 1,324.05 | 1,337.00 | 1,324.05 | 1,335.00 | 1,262.65 | 1,302 |
| 2024-11-25 | 1,308.62 | 1,311.00 | 1,297.00 | 1,303.97 | 1,233.31 | 2,250 |
| 2024-11-22 | 1,311.17 | 1,311.17 | 1,306.20 | 1,309.00 | 1,238.06 | 3,153 |
| 2024-11-21 | 1,286.00 | 1,304.99 | 1,286.00 | 1,299.08 | 1,228.68 | 8,350 |
| 2024-11-20 | 1,257.90 | 1,280.00 | 1,257.90 | 1,279.10 | 1,209.78 | 1,021 |
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.