The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,265.09 | 1,265.09 | 1,247.52 | 1,252.00 | 1,184.15 | 261 |
| 2024-11-15 | 1,279.00 | 1,279.00 | 1,250.00 | 1,254.60 | 1,186.61 | 7,349 |
| 2024-11-14 | 1,299.16 | 1,299.16 | 1,280.00 | 1,280.00 | 1,210.64 | 306 |
| 2024-11-13 | 1,291.00 | 1,299.77 | 1,285.00 | 1,298.00 | 1,227.66 | 2,661 |
| 2024-11-12 | 1,299.38 | 1,308.00 | 1,299.38 | 1,307.11 | 1,236.28 | 244 |
| 2024-11-11 | 1,306.00 | 1,308.00 | 1,290.00 | 1,290.00 | 1,220.09 | 877 |
| 2024-11-08 | 1,268.00 | 1,305.99 | 1,268.00 | 1,291.00 | 1,221.04 | 863 |
| 2024-11-07 | 1,281.00 | 1,281.00 | 1,263.94 | 1,265.58 | 1,197.00 | 887 |
| 2024-11-06 | 1,313.00 | 1,321.00 | 1,273.00 | 1,281.00 | 1,211.58 | 1,828 |
| 2024-11-05 | 1,300.02 | 1,321.00 | 1,300.02 | 1,313.00 | 1,241.85 | 984 |
| 2024-11-04 | 1,310.00 | 1,310.00 | 1,297.00 | 1,308.83 | 1,237.90 | 1,546 |
| 2024-11-01 | 1,315.00 | 1,317.61 | 1,305.01 | 1,317.61 | 1,246.21 | 4,136 |
| 2024-10-31 | 1,327.23 | 1,327.23 | 1,315.00 | 1,317.28 | 1,245.90 | 6,249 |
| 2024-10-30 | 1,322.50 | 1,343.27 | 1,322.50 | 1,330.00 | 1,257.93 | 1,955 |
| 2024-10-29 | 1,336.60 | 1,343.28 | 1,314.64 | 1,318.67 | 1,247.21 | 1,433 |
| 2024-10-28 | 1,338.52 | 1,347.53 | 1,333.86 | 1,335.22 | 1,262.86 | 642 |
| 2024-10-25 | 1,335.47 | 1,345.36 | 1,335.00 | 1,338.52 | 1,265.98 | 994 |
| 2024-10-24 | 1,368.00 | 1,368.00 | 1,325.99 | 1,335.47 | 1,263.10 | 2,171 |
| 2024-10-23 | 1,358.44 | 1,360.00 | 1,348.25 | 1,349.32 | 1,276.20 | 4,221 |
| 2024-10-22 | 1,371.83 | 1,387.00 | 1,371.83 | 1,385.46 | 1,310.38 | 1,906 |
| 2024-10-21 | 1,402.78 | 1,402.78 | 1,386.99 | 1,386.99 | 1,311.83 | 412 |
| 2024-10-18 | 1,390.00 | 1,401.54 | 1,371.83 | 1,397.39 | 1,321.66 | 2,776 |
| 2024-10-17 | 1,410.00 | 1,410.00 | 1,388.00 | 1,389.82 | 1,314.50 | 273 |
| 2024-10-16 | 1,390.00 | 1,417.99 | 1,390.00 | 1,402.01 | 1,326.03 | 264 |
| 2024-10-15 | 1,359.80 | 1,398.99 | 1,359.80 | 1,390.00 | 1,314.67 | 2,281 |
| 2024-10-14 | 1,353.03 | 1,353.03 | 1,353.03 | 1,353.03 | 1,279.71 | 27 |
| 2024-10-11 | 1,348.50 | 1,348.51 | 1,339.00 | 1,339.00 | 1,266.44 | 273 |
| 2024-10-10 | 1,352.28 | 1,354.63 | 1,348.00 | 1,352.00 | 1,278.73 | 108 |
| 2024-10-09 | 1,348.00 | 1,356.00 | 1,348.00 | 1,356.00 | 1,282.52 | 312 |
| 2024-10-08 | 1,335.00 | 1,338.70 | 1,334.29 | 1,334.79 | 1,262.46 | 154 |
| 2024-10-07 | 1,355.00 | 1,355.00 | 1,333.72 | 1,333.72 | 1,261.44 | 790 |
| 2024-10-04 | 1,341.12 | 1,361.99 | 1,341.12 | 1,361.99 | 1,288.18 | 227 |
| 2024-10-03 | 1,374.30 | 1,374.30 | 1,360.01 | 1,362.01 | 1,288.20 | 242 |
| 2024-10-02 | 1,400.00 | 1,400.00 | 1,373.88 | 1,380.00 | 1,305.22 | 446 |
| 2024-09-30 | 1,420.00 | 1,420.00 | 1,414.98 | 1,415.00 | 1,338.32 | 71 |
| 2024-09-27 | 1,411.88 | 1,415.00 | 1,410.25 | 1,413.60 | 1,337.00 | 172 |
| 2024-09-26 | 1,409.00 | 1,409.00 | 1,391.33 | 1,403.88 | 1,327.80 | 257 |
| 2024-09-25 | 1,419.99 | 1,419.99 | 1,390.01 | 1,417.98 | 1,341.14 | 121 |
| 2024-09-24 | 1,405.77 | 1,405.77 | 1,375.10 | 1,383.73 | 1,308.74 | 226 |
| 2024-09-23 | 1,394.78 | 1,398.78 | 1,384.09 | 1,398.78 | 1,322.98 | 674 |
| 2024-09-20 | 1,361.00 | 1,390.99 | 1,361.00 | 1,390.98 | 1,315.60 | 223 |
| 2024-09-19 | 1,376.00 | 1,390.99 | 1,360.00 | 1,363.25 | 1,289.37 | 59,213 |
| 2024-09-18 | 1,383.49 | 1,400.00 | 1,352.01 | 1,376.00 | 1,301.43 | 926 |
| 2024-09-17 | 1,379.00 | 1,392.55 | 1,371.09 | 1,371.09 | 1,296.79 | 174 |
| 2024-09-13 | 1,350.01 | 1,379.99 | 1,350.01 | 1,379.94 | 1,305.16 | 116 |
| 2024-09-12 | 1,387.01 | 1,403.09 | 1,377.01 | 1,386.24 | 1,302.27 | 1,489 |
| 2024-09-11 | 1,436.50 | 1,436.50 | 1,400.00 | 1,408.62 | 1,323.29 | 1,066 |
| 2024-09-10 | 1,449.00 | 1,449.08 | 1,436.73 | 1,445.00 | 1,357.47 | 3,437 |
| 2024-09-09 | 1,418.89 | 1,434.89 | 1,418.89 | 1,425.98 | 1,339.60 | 1,367 |
| 2024-09-06 | 1,420.76 | 1,425.30 | 1,416.01 | 1,420.77 | 1,334.70 | 639 |
| 2024-09-05 | 1,453.79 | 1,453.79 | 1,419.50 | 1,419.50 | 1,333.51 | 461 |
| 2024-09-04 | 1,450.00 | 1,459.99 | 1,435.00 | 1,445.38 | 1,357.82 | 528 |
| 2024-09-03 | 1,441.93 | 1,460.00 | 1,441.93 | 1,460.00 | 1,371.56 | 9,885 |
| 2024-09-02 | 1,429.97 | 1,429.97 | 1,429.97 | 1,429.97 | 1,343.35 | 0 |
| 2024-08-30 | 1,429.99 | 1,429.99 | 1,412.89 | 1,429.97 | 1,343.35 | 363 |
| 2024-08-29 | 1,405.00 | 1,430.00 | 1,405.00 | 1,430.00 | 1,343.38 | 13,437 |
| 2024-08-28 | 1,404.01 | 1,409.98 | 1,392.50 | 1,409.98 | 1,324.57 | 347 |
| 2024-08-27 | 1,400.00 | 1,414.97 | 1,379.89 | 1,409.97 | 1,324.56 | 2,065 |
| 2024-08-26 | 1,341.55 | 1,374.99 | 1,341.55 | 1,364.89 | 1,282.21 | 632 |
| 2024-08-23 | 1,343.98 | 1,343.98 | 1,315.00 | 1,324.99 | 1,244.73 | 460,565 |
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.