The Coca-Cola Company (BCBA:KO)
Argentina · Delayed Price · Currency is ARS 19,290
-1,180 (-5.76%)
Oct 9, 2025, 4:59 PM BRT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 20,900.00 | 20,900.00 | 19,250.00 | 19,330.00 | 19,330.00 | -5.57% | 261,288 |
| Oct 8, 2025 | 20,840.00 | 20,870.00 | 20,410.00 | 20,470.00 | 20,470.00 | -1.63% | 126,916 |
| Oct 7, 2025 | 20,000.00 | 20,870.00 | 20,000.00 | 20,810.00 | 20,810.00 | 3.69% | 87,359 |
| Oct 6, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,070.00 | 20,070.00 | -1.33% | 95,798 |
| Oct 3, 2025 | 20,700.00 | 20,750.00 | 20,260.00 | 20,340.00 | 20,340.00 | -0.78% | 202,073 |
| Oct 2, 2025 | 20,910.00 | 21,050.00 | 20,360.00 | 20,500.00 | 20,500.00 | -2.24% | 290,909 |
| Oct 1, 2025 | 20,600.00 | 21,020.00 | 20,550.00 | 20,970.00 | 20,970.00 | 2.54% | 336,813 |
| Sep 30, 2025 | 19,830.00 | 20,580.00 | 19,620.00 | 20,450.00 | 20,450.00 | 3.70% | 318,264 |
| Sep 29, 2025 | 19,600.00 | 19,760.00 | 19,170.00 | 19,720.00 | 19,720.00 | 2.12% | 119,734 |
| Sep 26, 2025 | 18,530.00 | 19,340.00 | 18,400.00 | 19,310.00 | 19,310.00 | 4.21% | 242,810 |
| Sep 25, 2025 | 18,500.00 | 18,610.00 | 18,300.00 | 18,530.00 | 18,530.00 | 0.05% | 393,594 |
| Sep 24, 2025 | 18,340.00 | 18,690.00 | 18,150.00 | 18,520.00 | 18,520.00 | -1.96% | 173,422 |
| Sep 23, 2025 | 18,510.00 | 18,990.00 | 18,050.00 | 18,890.00 | 18,890.00 | -0.84% | 174,425 |
| Sep 22, 2025 | 20,300.00 | 20,300.00 | 18,760.00 | 19,050.00 | 19,050.00 | -8.50% | 164,750 |
| Sep 19, 2025 | 20,580.00 | 20,870.00 | 20,470.00 | 20,820.00 | 20,820.00 | 0.39% | 241,043 |
| Sep 18, 2025 | 20,070.00 | 20,800.00 | 19,990.00 | 20,740.00 | 20,740.00 | 3.29% | 533,811 |
| Sep 17, 2025 | 19,840.00 | 20,110.00 | 19,590.00 | 20,080.00 | 20,080.00 | 2.40% | 166,292 |
| Sep 16, 2025 | 19,770.00 | 19,780.00 | 19,500.00 | 19,610.00 | 19,610.00 | -0.86% | 151,135 |
| Sep 15, 2025 | 19,900.00 | 19,970.00 | 19,520.00 | 19,780.00 | 19,780.00 | -0.25% | 140,300 |
| Sep 12, 2025 | 19,600.00 | 19,860.00 | 19,450.00 | 19,830.00 | 19,732.83 | 1.33% | 113,135 |
| Sep 11, 2025 | 19,520.00 | 19,650.00 | 19,360.00 | 19,570.00 | 19,474.10 | 0.72% | 53,481 |
| Sep 10, 2025 | 19,500.00 | 19,550.00 | 19,170.00 | 19,430.00 | 19,334.79 | -0.56% | 57,807 |
| Sep 9, 2025 | 19,520.00 | 19,590.00 | 19,250.00 | 19,540.00 | 19,444.25 | 0.62% | 95,253 |
| Sep 8, 2025 | 19,000.00 | 19,990.00 | 19,000.00 | 19,420.00 | 19,324.84 | 2.89% | 149,286 |
| Sep 5, 2025 | 18,850.00 | 19,050.00 | 18,775.00 | 18,875.00 | 18,775.27 | 0.13% | 142,162 |
| Sep 4, 2025 | 19,000.00 | 19,050.00 | 18,775.00 | 18,850.00 | 18,750.40 | -0.26% | 119,294 |
| Sep 3, 2025 | 18,800.00 | 18,975.00 | 18,500.00 | 18,900.00 | 18,800.13 | -0.13% | 136,560 |
| Sep 2, 2025 | 19,225.00 | 19,225.00 | 18,625.00 | 18,925.00 | 18,825.00 | -0.26% | 144,570 |
| Sep 1, 2025 | 18,825.00 | 19,200.00 | 18,825.00 | 18,975.00 | 18,874.81 | 1.20% | 43,100 |
| Aug 29, 2025 | 18,550.00 | 18,775.00 | 18,075.00 | 18,750.00 | 18,651.00 | 1.76% | 56,831 |
| Aug 28, 2025 | 18,650.00 | 18,725.00 | 18,325.00 | 18,425.00 | 18,327.72 | -1.47% | 54,013 |
| Aug 27, 2025 | 18,750.00 | 18,825.00 | 18,575.00 | 18,700.00 | 18,601.26 | 0.40% | 54,979 |
| Aug 26, 2025 | 18,825.00 | 18,875.00 | 18,575.00 | 18,625.00 | 18,526.66 | -0.80% | 44,431 |
| Aug 25, 2025 | 18,700.00 | 18,875.00 | 18,675.00 | 18,775.00 | 18,675.87 | 0.40% | 102,355 |
| Aug 22, 2025 | 18,700.00 | 18,900.00 | 18,575.00 | 18,700.00 | 18,601.26 | 0.27% | 45,423 |
| Aug 21, 2025 | 18,550.00 | 18,700.00 | 18,425.00 | 18,650.00 | 18,551.53 | 0.40% | 38,063 |
| Aug 20, 2025 | 18,300.00 | 18,750.00 | 18,300.00 | 18,575.00 | 18,476.92 | 1.64% | 81,789 |
| Aug 19, 2025 | 18,150.00 | 18,300.00 | 18,050.00 | 18,275.00 | 18,178.51 | 0.41% | 62,977 |
| Aug 14, 2025 | 18,600.00 | 18,675.00 | 18,150.00 | 18,200.00 | 18,103.90 | -2.41% | 94,053 |
| Aug 13, 2025 | 18,725.00 | 18,750.00 | 18,525.00 | 18,650.00 | 18,551.53 | -0.40% | 24,391 |
| Aug 12, 2025 | 18,675.00 | 18,825.00 | 18,575.00 | 18,725.00 | 18,626.13 | -0.40% | 45,391 |
| Aug 11, 2025 | 18,700.00 | 18,875.00 | 18,675.00 | 18,800.00 | 18,700.74 | 0.40% | 60,663 |
| Aug 8, 2025 | 18,850.00 | 18,950.00 | 18,700.00 | 18,725.00 | 18,626.13 | -0.27% | 27,581 |
| Aug 7, 2025 | 18,650.00 | 18,875.00 | 18,550.00 | 18,775.00 | 18,675.87 | 1.21% | 50,579 |
| Aug 6, 2025 | 18,600.00 | 18,700.00 | 18,350.00 | 18,550.00 | 18,452.06 | -0.27% | 43,524 |
| Aug 5, 2025 | 18,775.00 | 18,850.00 | 18,525.00 | 18,600.00 | 18,501.79 | -0.53% | 52,779 |
| Aug 4, 2025 | 18,875.00 | 18,875.00 | 17,700.00 | 18,700.00 | 18,601.26 | -0.80% | 47,652 |
| Aug 1, 2025 | 18,450.00 | 18,925.00 | 18,325.00 | 18,850.00 | 18,750.47 | 2.17% | 90,413 |
| Jul 31, 2025 | 18,200.00 | 18,825.00 | 18,000.00 | 18,450.00 | 18,352.58 | 1.93% | 103,411 |
| Jul 30, 2025 | 17,975.00 | 18,250.00 | 17,825.00 | 18,100.00 | 18,004.43 | 0.84% | 45,730 |