The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,686.62 | 1,733.62 | 1,686.62 | 1,729.99 | 1,729.99 | 386 |
| 2026-10-15 | 1,733.00 | 1,741.66 | 1,692.02 | 1,692.02 | 1,692.02 | 1,364 |
| 2026-10-14 | 1,696.00 | 1,696.00 | 1,690.92 | 1,691.51 | 1,691.51 | 3,009 |
| 2026-10-13 | 1,647.23 | 1,660.00 | 1,647.23 | 1,657.00 | 1,657.00 | 20,005 |
| 2026-10-12 | 1,620.00 | 1,634.10 | 1,613.45 | 1,628.01 | 1,628.01 | 429 |
| 2026-10-09 | 1,618.00 | 1,634.99 | 1,618.00 | 1,623.01 | 1,623.01 | 196 |
| 2026-10-08 | 1,535.15 | 1,600.00 | 1,535.15 | 1,600.00 | 1,600.00 | 1,196 |
| 2026-10-07 | 1,556.50 | 1,556.50 | 1,544.55 | 1,546.00 | 1,546.00 | 1,272 |
| 2026-10-06 | 1,575.00 | 1,575.00 | 1,558.00 | 1,558.00 | 1,558.00 | 199 |
| 2026-10-05 | 1,565.78 | 1,565.78 | 1,548.00 | 1,563.62 | 1,563.62 | 242 |
| 2026-10-02 | 1,589.00 | 1,589.00 | 1,550.00 | 1,557.00 | 1,557.00 | 1,232 |
| 2026-10-01 | 1,584.00 | 1,584.00 | 1,580.00 | 1,581.00 | 1,581.00 | 17,231 |
| 2026-09-30 | 1,577.86 | 1,577.86 | 1,557.02 | 1,557.02 | 1,557.02 | 1,158 |
| 2026-09-29 | 1,563.18 | 1,585.99 | 1,563.18 | 1,570.01 | 1,570.01 | 1,579 |
| 2026-09-28 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | 112 |
| 2026-09-25 | 1,555.00 | 1,562.77 | 1,554.00 | 1,554.00 | 1,554.00 | 218 |
| 2026-09-24 | 1,560.00 | 1,570.99 | 1,555.18 | 1,555.18 | 1,555.18 | 3,022 |
| 2026-09-23 | 1,530.00 | 1,555.99 | 1,530.00 | 1,544.00 | 1,544.00 | 951 |
| 2026-09-22 | 1,527.99 | 1,534.64 | 1,526.99 | 1,530.01 | 1,530.01 | 573 |
| 2026-09-21 | 1,514.26 | 1,515.00 | 1,506.01 | 1,508.00 | 1,508.00 | 1,653 |
| 2026-09-18 | 1,514.99 | 1,514.99 | 1,507.41 | 1,507.41 | 1,507.41 | 64 |
| 2026-09-17 | 1,520.00 | 1,520.00 | 1,505.43 | 1,514.98 | 1,514.98 | 203 |
| 2026-09-15 | 1,527.00 | 1,527.00 | 1,513.00 | 1,521.77 | 1,521.77 | 130 |
| 2026-09-14 | 1,505.83 | 1,530.20 | 1,505.83 | 1,526.93 | 1,526.40 | 1,517 |
| 2026-09-11 | 1,483.21 | 1,505.93 | 1,483.21 | 1,501.00 | 1,492.07 | 3,321 |
| 2026-09-10 | 1,498.00 | 1,511.99 | 1,497.00 | 1,498.00 | 1,489.09 | 2,899 |
| 2026-09-09 | 1,478.00 | 1,489.41 | 1,478.00 | 1,483.83 | 1,475.00 | 227 |
| 2026-09-08 | 1,493.70 | 1,495.56 | 1,488.12 | 1,495.56 | 1,486.66 | 1,182 |
| 2026-09-07 | 1,493.59 | 1,526.00 | 1,493.59 | 1,520.00 | 1,510.95 | 105 |
| 2026-09-04 | 1,500.00 | 1,515.03 | 1,485.01 | 1,493.76 | 1,484.87 | 1,624 |
| 2026-09-03 | 1,506.26 | 1,511.00 | 1,500.01 | 1,506.00 | 1,497.04 | 215 |
| 2026-09-02 | 1,500.00 | 1,507.51 | 1,500.00 | 1,507.50 | 1,498.53 | 236 |
| 2026-09-01 | 1,511.00 | 1,511.01 | 1,490.73 | 1,498.58 | 1,489.66 | 1,282 |
| 2026-08-31 | 1,518.00 | 1,530.19 | 1,509.14 | 1,510.08 | 1,501.09 | 201 |
| 2026-08-28 | 1,528.98 | 1,534.99 | 1,527.31 | 1,527.31 | 1,518.22 | 183 |
| 2026-08-27 | 1,514.00 | 1,524.99 | 1,513.95 | 1,515.51 | 1,506.49 | 175 |
| 2026-08-26 | 1,535.00 | 1,550.00 | 1,527.50 | 1,527.50 | 1,518.41 | 1,513 |
| 2026-08-25 | 1,555.00 | 1,559.76 | 1,551.96 | 1,557.00 | 1,547.73 | 1,189 |
| 2026-08-24 | 1,558.99 | 1,567.11 | 1,557.64 | 1,557.64 | 1,548.37 | 161 |
| 2026-08-21 | 1,527.05 | 1,537.83 | 1,524.02 | 1,534.00 | 1,524.87 | 156 |
| 2026-08-20 | 1,532.29 | 1,558.98 | 1,532.29 | 1,557.99 | 1,548.72 | 1,081 |
| 2026-08-19 | 1,512.01 | 1,539.99 | 1,512.01 | 1,539.99 | 1,530.83 | 301 |
| 2026-08-18 | 1,488.20 | 1,522.57 | 1,488.20 | 1,513.00 | 1,504.00 | 259 |
| 2026-08-17 | 1,497.00 | 1,497.00 | 1,480.00 | 1,480.01 | 1,471.20 | 167 |
| 2026-08-14 | 1,497.40 | 1,497.40 | 1,485.00 | 1,496.99 | 1,488.08 | 121 |
| 2026-08-13 | 1,486.00 | 1,498.99 | 1,486.00 | 1,497.40 | 1,488.49 | 92,513 |
| 2026-08-12 | 1,475.00 | 1,489.16 | 1,460.00 | 1,480.00 | 1,471.19 | 409 |
| 2026-08-11 | 1,496.46 | 1,496.46 | 1,479.17 | 1,479.18 | 1,470.38 | 646 |
| 2026-08-10 | 1,485.00 | 1,499.98 | 1,485.00 | 1,489.10 | 1,480.24 | 176 |
| 2026-08-07 | 1,490.00 | 1,496.81 | 1,490.00 | 1,495.99 | 1,487.09 | 153 |
| 2026-08-06 | 1,497.01 | 1,500.46 | 1,492.00 | 1,492.00 | 1,483.12 | 137 |
| 2026-08-05 | 1,496.99 | 1,500.00 | 1,485.01 | 1,500.00 | 1,491.07 | 465 |
| 2026-08-04 | 1,497.89 | 1,497.89 | 1,483.01 | 1,490.43 | 1,481.56 | 123 |
| 2026-08-03 | 1,522.50 | 1,522.50 | 1,500.02 | 1,510.99 | 1,502.00 | 213 |
| 2026-07-31 | 1,515.00 | 1,522.57 | 1,510.02 | 1,510.02 | 1,501.03 | 191 |
| 2026-07-30 | 1,546.00 | 1,546.00 | 1,500.00 | 1,533.88 | 1,524.75 | 16,485 |
| 2026-07-29 | 1,530.95 | 1,583.01 | 1,530.95 | 1,555.00 | 1,545.75 | 3,632 |
| 2026-07-28 | 1,498.99 | 1,561.99 | 1,498.99 | 1,530.00 | 1,520.90 | 28,983 |
| 2026-07-27 | 1,443.56 | 1,470.00 | 1,443.56 | 1,458.97 | 1,450.29 | 409 |
| 2026-07-24 | 1,414.42 | 1,435.00 | 1,410.01 | 1,435.00 | 1,426.46 | 62 |
Page 1 of 3 · 128 trading daysOlder →
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.