The Coca-Cola Company (KO.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13,400.00 | 13,541.50 | 13,255.50 | 13,398.50 | 13,398.50 | 19,306 |
| 25 Apr 2024 | 13,150.00 | 13,396.00 | 12,998.00 | 13,351.00 | 13,351.00 | 230,556 |
| 24 Apr 2024 | 12,785.00 | 13,027.50 | 12,700.00 | 12,974.50 | 12,974.50 | 299,262 |
| 23 Apr 2024 | 12,900.00 | 12,900.00 | 12,686.50 | 12,758.00 | 12,758.00 | 156,000 |
| 22 Apr 2024 | 12,862.00 | 12,900.00 | 12,718.50 | 12,818.00 | 12,818.00 | 111,928 |
| 19 Apr 2024 | 12,575.00 | 12,880.00 | 12,535.00 | 12,855.50 | 12,855.50 | 169,819 |
| 18 Apr 2024 | 12,465.00 | 12,600.00 | 12,320.50 | 12,556.50 | 12,556.50 | 124,480 |
| 17 Apr 2024 | 12,486.00 | 12,652.50 | 12,350.00 | 12,431.50 | 12,431.50 | 112,994 |
| 16 Apr 2024 | 12,500.00 | 12,602.00 | 12,411.50 | 12,488.00 | 12,488.00 | 341,719 |
| 15 Apr 2024 | 12,220.00 | 12,630.50 | 12,220.00 | 12,497.00 | 12,497.00 | 225,051 |
| 12 Apr 2024 | 12,385.00 | 12,460.00 | 12,200.00 | 12,208.00 | 12,208.00 | 136,142 |
| 11 Apr 2024 | 12,320.00 | 12,470.00 | 12,301.00 | 12,387.50 | 12,387.50 | 1,754 |
| 10 Apr 2024 | 12,453.00 | 12,453.00 | 12,220.00 | 12,331.50 | 12,331.50 | 159,008 |
| 09 Apr 2024 | 12,280.00 | 12,500.00 | 12,157.00 | 12,458.00 | 12,458.00 | 256,062 |
| 08 Apr 2024 | 12,201.50 | 12,499.00 | 12,189.00 | 12,278.50 | 12,278.50 | 242,018 |
| 05 Apr 2024 | 12,532.00 | 12,532.00 | 12,192.00 | 12,480.50 | 12,480.50 | 159,820 |
| 04 Apr 2024 | 12,900.00 | 12,987.50 | 12,502.00 | 12,532.50 | 12,532.50 | 256,860 |
| 03 Apr 2024 | 13,252.00 | 13,252.00 | 12,752.00 | 12,798.00 | 12,798.00 | 253,327 |
| 27 Mar 2024 | 13,351.50 | 13,551.50 | 13,141.50 | 13,232.50 | 13,232.50 | 114,888 |
| 26 Mar 2024 | 12,900.00 | 13,366.00 | 12,801.00 | 13,339.50 | 13,339.50 | 160,248 |
| 25 Mar 2024 | 13,250.00 | 13,396.50 | 13,004.00 | 13,042.00 | 13,042.00 | 123,568 |
| 22 Mar 2024 | 13,291.00 | 13,417.50 | 13,200.00 | 13,261.50 | 13,261.50 | 129,595 |
| 21 Mar 2024 | 13,201.00 | 13,536.00 | 13,201.00 | 13,291.50 | 13,291.50 | 185,400 |
| 20 Mar 2024 | 13,075.00 | 13,360.00 | 13,071.00 | 13,338.50 | 13,338.50 | 122,484 |
| 19 Mar 2024 | 13,000.00 | 13,100.00 | 12,896.50 | 13,053.00 | 13,053.00 | 104,992 |
| 18 Mar 2024 | 12,791.00 | 13,000.00 | 12,791.00 | 12,920.00 | 12,920.00 | 114,153 |
| 15 Mar 2024 | 12,780.00 | 12,872.00 | 12,600.00 | 12,816.00 | 12,816.00 | 170,796 |
| 14 Mar 2024 | 12,891.00 | 12,964.50 | 12,717.00 | 12,831.50 | 12,831.50 | 241,119 |
| 14 Mar 2024 | 0.097 Dividend | |||||
| 13 Mar 2024 | 13,000.00 | 13,313.50 | 12,825.00 | 12,877.00 | 12,876.90 | 202,795 |
| 12 Mar 2024 | 12,560.00 | 13,373.50 | 12,503.50 | 12,972.00 | 12,971.90 | 404,760 |
| 11 Mar 2024 | 12,550.00 | 12,583.50 | 12,240.00 | 12,325.00 | 12,324.91 | 210,107 |
| 08 Mar 2024 | 12,378.00 | 12,546.00 | 12,092.00 | 12,470.00 | 12,469.91 | 212,382 |
| 07 Mar 2024 | 12,178.00 | 12,316.50 | 12,068.50 | 12,203.50 | 12,203.41 | 183,448 |
| 06 Mar 2024 | 12,390.00 | 12,543.00 | 12,007.00 | 12,178.00 | 12,177.91 | 163,399 |
| 05 Mar 2024 | 12,751.00 | 12,882.50 | 12,367.00 | 12,406.50 | 12,406.41 | 100,024 |
| 04 Mar 2024 | 12,980.00 | 12,989.50 | 12,535.00 | 12,754.00 | 12,753.90 | 109,683 |
| 01 Mar 2024 | 13,189.00 | 13,189.00 | 12,757.50 | 12,967.00 | 12,966.90 | 155,027 |
| 29 Feb 2024 | 12,895.00 | 13,173.50 | 12,806.00 | 12,856.50 | 12,856.40 | 184,891 |
| 28 Feb 2024 | 13,131.00 | 13,400.00 | 12,845.00 | 12,887.00 | 12,886.90 | 160,912 |
| 27 Feb 2024 | 13,335.00 | 13,335.00 | 13,086.50 | 13,121.00 | 13,120.90 | 250,268 |
| 26 Feb 2024 | 13,700.00 | 13,799.50 | 13,100.00 | 13,335.00 | 13,334.90 | 189,312 |
| 23 Feb 2024 | 13,400.00 | 13,700.00 | 13,235.50 | 13,644.00 | 13,643.90 | 216,335 |
| 22 Feb 2024 | 13,100.00 | 13,788.50 | 13,100.00 | 13,390.00 | 13,389.90 | 148,337 |
| 21 Feb 2024 | 13,719.00 | 13,800.00 | 13,542.50 | 13,647.00 | 13,646.90 | 141,622 |
| 20 Feb 2024 | 13,587.50 | 13,894.00 | 13,420.00 | 13,719.00 | 13,718.90 | 256,995 |
| 19 Feb 2024 | 13,250.00 | 13,599.50 | 13,000.00 | 13,587.50 | 13,587.40 | 47,496 |
| 16 Feb 2024 | 13,700.00 | 13,900.00 | 12,989.00 | 13,219.00 | 13,218.90 | 169,328 |
| 15 Feb 2024 | 13,990.00 | 14,177.50 | 13,626.00 | 13,709.00 | 13,708.90 | 119,947 |
| 14 Feb 2024 | 14,650.00 | 14,653.50 | 13,880.00 | 13,932.50 | 13,932.40 | 123,323 |
| 09 Feb 2024 | 14,900.00 | 15,059.50 | 14,606.50 | 14,653.50 | 14,653.39 | 75,179 |
| 08 Feb 2024 | 15,190.00 | 15,369.00 | 14,810.00 | 14,883.50 | 14,883.39 | 97,410 |
| 07 Feb 2024 | 15,110.00 | 15,670.00 | 15,020.00 | 15,175.50 | 15,175.39 | 112,782 |
| 06 Feb 2024 | 15,610.00 | 15,610.00 | 14,951.00 | 14,978.00 | 14,977.89 | 176,166 |
| 05 Feb 2024 | 15,720.00 | 15,800.00 | 15,353.50 | 15,477.50 | 15,477.38 | 182,372 |
| 02 Feb 2024 | 15,685.00 | 15,980.00 | 15,501.00 | 15,599.50 | 15,599.38 | 164,942 |
| 01 Feb 2024 | 14,835.00 | 15,680.00 | 14,835.00 | 15,644.50 | 15,644.38 | 119,681 |
| 31 Jan 2024 | 15,050.00 | 15,382.00 | 14,659.00 | 14,834.50 | 14,834.39 | 106,449 |
| 30 Jan 2024 | 15,020.00 | 15,400.00 | 15,016.50 | 15,207.00 | 15,206.89 | 138,599 |
| 29 Jan 2024 | 14,821.00 | 15,143.00 | 14,700.50 | 15,089.00 | 15,088.89 | 126,318 |
| 26 Jan 2024 | 15,050.00 | 15,459.00 | 14,582.00 | 14,746.00 | 14,745.89 | 121,722 |
| 25 Jan 2024 | 15,370.00 | 15,750.00 | 15,073.50 | 15,168.00 | 15,167.89 | 57,391 |
| 24 Jan 2024 | 15,428.00 | 15,500.00 | 15,004.50 | 15,333.50 | 15,333.38 | 91,635 |
| 23 Jan 2024 | 15,652.00 | 15,799.00 | 15,233.00 | 15,390.00 | 15,389.88 | 113,360 |
| 22 Jan 2024 | 15,860.00 | 15,860.00 | 15,450.50 | 15,637.00 | 15,636.88 | 117,441 |
| 19 Jan 2024 | 15,500.00 | 15,700.00 | 15,285.50 | 15,629.50 | 15,629.38 | 97,318 |
| 18 Jan 2024 | 15,280.00 | 15,722.00 | 15,280.00 | 15,432.00 | 15,431.88 | 140,954 |
| 17 Jan 2024 | 14,563.00 | 15,517.00 | 14,500.00 | 15,277.50 | 15,277.39 | 156,722 |
| 16 Jan 2024 | 13,901.50 | 14,696.00 | 13,901.50 | 14,562.50 | 14,562.39 | 152,231 |
| 15 Jan 2024 | 13,750.00 | 14,290.00 | 13,200.50 | 14,066.00 | 14,065.89 | 34,231 |
| 12 Jan 2024 | 13,700.00 | 14,060.00 | 13,392.00 | 13,728.50 | 13,728.40 | 93,645 |
| 11 Jan 2024 | 14,220.00 | 14,257.50 | 13,610.00 | 13,733.50 | 13,733.40 | 113,658 |
| 10 Jan 2024 | 14,345.00 | 14,700.00 | 14,175.00 | 14,240.00 | 14,239.89 | 122,047 |
| 09 Jan 2024 | 14,445.00 | 14,800.00 | 14,273.00 | 14,322.00 | 14,321.89 | 153,010 |
| 08 Jan 2024 | 13,695.00 | 14,488.50 | 13,600.00 | 14,445.00 | 14,444.89 | 186,978 |
| 05 Jan 2024 | 13,038.50 | 13,700.00 | 13,000.00 | 13,610.00 | 13,609.90 | 125,623 |
| 04 Jan 2024 | 12,575.00 | 13,085.50 | 12,570.00 | 13,038.50 | 13,038.40 | 254,108 |
| 03 Jan 2024 | 11,998.00 | 12,589.00 | 11,801.00 | 12,556.50 | 12,556.41 | 216,672 |
| 02 Jan 2024 | 11,500.00 | 11,950.00 | 11,263.50 | 11,923.50 | 11,923.41 | 206,699 |
| 29 Dec 2023 | 11,124.00 | 11,499.00 | 11,000.00 | 11,469.50 | 11,469.41 | 140,974 |
| 28 Dec 2023 | 10,315.00 | 11,150.50 | 10,100.00 | 11,095.50 | 11,095.42 | 163,920 |
| 27 Dec 2023 | 10,563.50 | 10,570.00 | 10,071.00 | 10,261.50 | 10,261.42 | 190,898 |
| 26 Dec 2023 | 11,030.00 | 11,050.00 | 10,450.00 | 10,563.50 | 10,563.42 | 175,897 |
| 22 Dec 2023 | 10,965.00 | 11,131.00 | 10,850.00 | 10,987.00 | 10,986.92 | 94,250 |
| 21 Dec 2023 | 10,720.00 | 11,194.50 | 10,720.00 | 10,945.50 | 10,945.42 | 122,583 |
| 20 Dec 2023 | 11,160.00 | 11,225.00 | 10,855.00 | 10,907.50 | 10,907.42 | 192,715 |
| 19 Dec 2023 | 11,169.00 | 11,450.00 | 10,802.00 | 11,163.00 | 11,162.92 | 181,294 |
| 18 Dec 2023 | 11,624.00 | 11,635.00 | 11,120.50 | 11,168.50 | 11,168.42 | 270,170 |
| 15 Dec 2023 | 12,000.00 | 12,050.00 | 11,590.00 | 11,624.00 | 11,623.91 | 237,621 |
| 14 Dec 2023 | 12,249.00 | 12,460.00 | 11,500.00 | 11,984.00 | 11,983.91 | 157,928 |
| 13 Dec 2023 | 12,999.00 | 13,500.00 | 11,260.00 | 12,091.00 | 12,090.91 | 155,231 |
| 12 Dec 2023 | 11,700.00 | 12,480.50 | 11,700.00 | 12,259.00 | 12,258.91 | 153,686 |
| 11 Dec 2023 | 11,899.00 | 12,125.00 | 11,358.00 | 11,804.50 | 11,804.41 | 206,566 |
| 07 Dec 2023 | 11,020.00 | 11,846.00 | 10,802.00 | 11,691.50 | 11,691.41 | 236,419 |
| 06 Dec 2023 | 10,728.00 | 11,049.00 | 10,610.00 | 10,984.00 | 10,983.92 | 186,118 |
| 05 Dec 2023 | 10,397.50 | 10,700.00 | 10,150.00 | 10,670.50 | 10,670.42 | 177,828 |
| 04 Dec 2023 | 10,610.00 | 10,779.00 | 10,280.00 | 10,397.50 | 10,397.42 | 168,883 |
| 01 Dec 2023 | 9,805.00 | 10,675.00 | 9,805.00 | 10,601.50 | 10,601.42 | 181,983 |
| 30 Nov 2023 | 9,555.00 | 9,802.00 | 9,205.00 | 9,802.00 | 9,801.93 | 122,577 |
| 30 Nov 2023 | 0.092 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.