Coca-Cola Co CDR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-24	23.290	23.290	23.280	23.280	22.284	8,583
2024-06-21	22.920	23.000	22.920	22.960	21.978	594
2024-06-20	22.900	22.900	22.690	22.710	21.739	6,218
2024-06-19	22.850	22.850	22.850	22.850	21.873	0
2024-06-18	22.800	22.890	22.800	22.850	21.873	1,901
2024-06-17	22.780	22.880	22.780	22.840	21.863	3,873
2024-06-14	22.820	22.890	22.730	22.810	21.834	2,862
2024-06-13	22.900	23.000	22.870	23.000	21.848	1,961
2024-06-12	23.020	23.020	22.910	22.960	21.810	2,509
2024-06-11	23.140	23.170	23.140	23.170	22.010	150
2024-06-10	23.440	23.440	23.220	23.240	22.076	1,471
2024-06-07	23.350	23.350	23.350	23.350	22.181	1,047
2024-06-06	23.500	23.500	23.390	23.400	22.228	2,994
2024-06-05	23.230	23.320	23.230	23.320	22.152	1,271
2024-06-04	23.110	23.360	23.110	23.340	22.171	2,001
2024-06-03	22.990	23.010	22.820	23.010	21.858	6,950
2024-05-31	22.730	22.990	22.620	22.990	21.839	1,150
2024-05-30	22.680	22.680	22.680	22.680	21.544	419
2024-05-29	22.500	22.540	22.470	22.540	21.411	2,924
2024-05-28	22.650	22.650	22.540	22.570	21.440	1,628
2024-05-27	23.140	23.140	23.140	23.140	21.981	201
2024-05-24	22.750	22.750	22.750	22.750	21.611	117
2024-05-23	22.930	22.930	22.710	22.710	21.573	584
2024-05-22	22.960	23.060	22.960	23.060	21.905	2,237
2024-05-21	22.950	23.020	22.850	23.020	21.867	8,258
2024-05-17	23.160	23.160	23.040	23.040	21.886	966
2024-05-16	23.190	23.250	23.170	23.170	22.010	4,448
2024-05-15	23.100	23.120	23.060	23.060	21.905	460
2024-05-14	23.100	23.100	22.970	23.020	21.867	108,300
2024-05-13	23.240	23.250	23.220	23.250	22.086	491
2024-05-10	23.140	23.170	23.140	23.160	22.000	3,028
2024-05-09	23.020	23.070	23.020	23.030	21.877	795
2024-05-08	22.930	23.010	22.860	23.000	21.848	3,462
2024-05-07	22.890	22.890	22.800	22.890	21.744	5,371
2024-05-06	22.750	22.750	22.750	22.750	21.611	550
2024-05-03	22.700	22.700	22.700	22.700	21.563	0
2024-05-02	22.710	22.780	22.700	22.700	21.563	3,108
2024-05-01	22.520	22.840	22.520	22.840	21.696	808
2024-04-30	22.740	22.900	22.560	22.560	21.430	6,909
2024-04-29	22.590	22.740	22.590	22.740	21.601	13,460
2024-04-26	22.580	22.590	22.580	22.590	21.459	851
2024-04-25	22.600	22.760	22.560	22.590	21.459	5,000
2024-04-24	22.160	22.530	22.160	22.530	21.402	2,395
2024-04-23	22.060	22.140	22.060	22.140	21.031	1,603
2024-04-22	22.070	22.160	21.930	22.160	21.050	1,730
2024-04-19	21.810	22.070	21.790	22.070	20.965	4,985
2024-04-18	21.520	21.580	21.480	21.580	20.499	3,318
2024-04-17	21.350	21.420	21.350	21.410	20.338	40,628
2024-04-16	21.310	21.310	21.230	21.230	20.167	976
2024-04-15	21.500	21.500	21.280	21.280	20.214	12,268
2024-04-12	21.590	21.590	21.340	21.350	20.281	1,432
2024-04-11	21.570	21.660	21.570	21.640	20.556	770
2024-04-10	21.600	21.610	21.500	21.610	20.528	12,230
2024-04-09	21.670	21.840	21.670	21.840	20.746	5,354
2024-04-08	21.700	21.710	21.680	21.710	20.623	15,944
2024-04-05	21.770	21.830	21.760	21.780	20.689	4,318
2024-04-04	21.920	21.920	21.740	21.740	20.651	925
2024-04-03	22.000	22.110	21.920	21.940	20.841	11,235
2024-04-02	22.160	22.200	22.040	22.050	20.946	23,116
2024-04-01	22.230	22.280	22.230	22.230	21.117	12,126

← NewerPage 10 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-01	0.1802 USD
2025-09-15	0.1816 USD
2025-06-13	0.1825 USD
2025-03-14	0.1832 USD
2024-11-29	0.1775 USD
2024-09-13	0.1741 USD
2024-06-14	0.1757 USD
2024-03-14	0.1770 USD
2023-11-30	0.1664 USD
2023-09-14	0.1675 USD
2023-06-15	0.1690 USD
2023-03-16	0.1665 USD
2022-11-30	0.1628 USD
2022-09-15	0.1703 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.