The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,749.00 | 1,790.00 | 1,749.00 | 1,785.00 | 1,785.00 | 632 |
| 2026-10-21 | 1,730.69 | 1,732.99 | 1,720.01 | 1,731.00 | 1,731.00 | 222 |
| 2026-10-20 | 1,735.00 | 1,735.00 | 1,705.03 | 1,719.13 | 1,719.13 | 237 |
| 2026-10-19 | 1,737.00 | 1,737.00 | 1,720.00 | 1,721.00 | 1,721.00 | 933 |
| 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 |
Page 1 of 1 · 23 trading days
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.