The Coca-Cola Company (BCBA:KO)
Argentina · Delayed Price · Currency is ARS 21,320
-110 (-0.51%)
Dec 30, 2025, 4:59 PM BRT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22,000.00 | 22,000.00 | 21,260.00 | 21,320.00 | 21,320.00 | -0.51% | 30,745 |
| Dec 29, 2025 | 21,500.00 | 21,600.00 | 21,210.00 | 21,430.00 | 21,430.00 | 0.19% | 105,134 |
| Dec 26, 2025 | 21,500.00 | 21,700.00 | 20,220.00 | 21,390.00 | 21,390.00 | 0.05% | 25,339 |
| Dec 24, 2025 | 21,600.00 | 21,600.00 | 21,230.00 | 21,380.00 | 21,380.00 | -0.05% | 3,136 |
| Dec 23, 2025 | 22,100.00 | 22,100.00 | 21,340.00 | 21,390.00 | 21,390.00 | -1.25% | 102,407 |
| Dec 22, 2025 | 22,000.00 | 22,000.00 | 21,470.00 | 21,660.00 | 21,660.00 | -0.64% | 69,227 |
| Dec 19, 2025 | 21,900.00 | 21,900.00 | 21,570.00 | 21,800.00 | 21,800.00 | -0.18% | 37,405 |
| Dec 18, 2025 | 22,040.00 | 22,060.00 | 21,570.00 | 21,840.00 | 21,840.00 | -0.73% | 81,771 |
| Dec 17, 2025 | 21,940.00 | 22,060.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.41% | 61,708 |
| Dec 16, 2025 | 21,740.00 | 21,980.00 | 21,540.00 | 21,910.00 | 21,910.00 | 0.97% | 90,501 |
| Dec 15, 2025 | 21,300.00 | 21,710.00 | 21,190.00 | 21,700.00 | 21,700.00 | 1.97% | 81,075 |
| Dec 12, 2025 | 20,850.00 | 21,330.00 | 20,810.00 | 21,280.00 | 21,280.00 | 2.06% | 76,549 |
| Dec 11, 2025 | 21,000.00 | 21,300.00 | 20,730.00 | 20,850.00 | 20,850.00 | -0.81% | 62,851 |
| Dec 10, 2025 | 21,700.00 | 21,700.00 | 20,400.00 | 21,020.00 | 21,020.00 | -0.19% | 46,190 |
| Dec 9, 2025 | 21,200.00 | 21,250.00 | 20,200.00 | 21,060.00 | 21,060.00 | -0.57% | 116,276 |
| Dec 5, 2025 | 21,370.00 | 21,410.00 | 20,900.00 | 21,180.00 | 21,180.00 | -0.52% | 73,171 |
| Dec 4, 2025 | 21,350.00 | 21,560.00 | 21,250.00 | 21,290.00 | 21,290.00 | -0.37% | 80,066 |
| Dec 3, 2025 | 21,790.00 | 21,790.00 | 21,350.00 | 21,370.00 | 21,370.00 | -0.51% | 60,246 |
| Dec 2, 2025 | 21,980.00 | 22,000.00 | 21,420.00 | 21,480.00 | 21,480.00 | -1.87% | 91,028 |
| Dec 1, 2025 | 22,290.00 | 22,290.00 | 21,750.00 | 21,890.00 | 21,890.00 | -1.44% | 62,568 |
| Nov 28, 2025 | 22,210.00 | 22,500.00 | 21,570.00 | 22,210.00 | 22,113.89 | - | 48,802 |
| Nov 27, 2025 | 22,350.00 | 22,350.00 | 21,600.00 | 22,210.00 | 22,113.89 | -0.58% | 25,993 |
| Nov 26, 2025 | 22,100.00 | 22,380.00 | 21,930.00 | 22,340.00 | 22,243.32 | 1.09% | 113,612 |
| Nov 25, 2025 | 21,920.00 | 22,140.00 | 21,630.00 | 22,100.00 | 22,004.36 | 0.82% | 103,967 |
| Nov 21, 2025 | 21,400.00 | 22,090.00 | 21,150.00 | 21,920.00 | 21,825.14 | 3.15% | 27,895 |
| Nov 20, 2025 | 20,950.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,158.04 | 1.48% | 67,108 |
| Nov 19, 2025 | 20,950.00 | 21,190.00 | 20,720.00 | 20,940.00 | 20,849.38 | -0.10% | 39,828 |
| Nov 18, 2025 | 21,200.00 | 21,200.00 | 20,850.00 | 20,960.00 | 20,869.30 | -0.76% | 62,914 |
| Nov 17, 2025 | 21,300.00 | 21,310.00 | 21,020.00 | 21,120.00 | 21,028.60 | - | 71,535 |
| Nov 14, 2025 | 21,300.00 | 21,300.00 | 20,960.00 | 21,120.00 | 21,028.60 | -0.05% | 101,361 |
| Nov 13, 2025 | 21,120.00 | 21,300.00 | 20,900.00 | 21,130.00 | 21,038.56 | - | 89,401 |
| Nov 12, 2025 | 21,170.00 | 21,240.00 | 20,880.00 | 21,130.00 | 21,038.56 | -0.05% | 60,101 |
| Nov 11, 2025 | 21,040.00 | 21,190.00 | 20,800.00 | 21,140.00 | 21,048.52 | 1.49% | 67,110 |
| Nov 10, 2025 | 20,750.00 | 20,850.00 | 20,200.00 | 20,830.00 | 20,739.86 | 0.34% | 83,439 |
| Nov 7, 2025 | 20,640.00 | 21,170.00 | 20,640.00 | 20,760.00 | 20,670.16 | 0.63% | 107,995 |
| Nov 6, 2025 | 20,500.00 | 21,090.00 | 20,340.00 | 20,630.00 | 20,540.72 | 0.68% | 60,568 |
| Nov 5, 2025 | 20,800.00 | 20,800.00 | 20,440.00 | 20,490.00 | 20,401.33 | -1.40% | 92,883 |
| Nov 4, 2025 | 20,700.00 | 21,110.00 | 20,540.00 | 20,780.00 | 20,690.08 | 0.43% | 113,199 |
| Nov 3, 2025 | 20,860.00 | 20,860.00 | 20,350.00 | 20,690.00 | 20,600.47 | -0.34% | 84,708 |
| Oct 31, 2025 | 20,560.00 | 20,790.00 | 20,180.00 | 20,760.00 | 20,670.16 | 0.92% | 71,390 |
| Oct 30, 2025 | 20,470.00 | 20,670.00 | 20,340.00 | 20,570.00 | 20,480.98 | 1.18% | 92,250 |
| Oct 29, 2025 | 20,880.00 | 20,890.00 | 20,250.00 | 20,330.00 | 20,242.02 | -2.82% | 110,170 |
| Oct 28, 2025 | 20,630.00 | 21,170.00 | 20,520.00 | 20,920.00 | 20,829.47 | 2.70% | 130,881 |
| Oct 27, 2025 | 20,300.00 | 20,520.00 | 19,000.00 | 20,370.00 | 20,281.85 | -6.86% | 392,544 |
| Oct 24, 2025 | 21,760.00 | 22,000.00 | 21,440.00 | 21,870.00 | 21,775.36 | 0.64% | 145,857 |
| Oct 23, 2025 | 22,830.00 | 22,830.00 | 21,620.00 | 21,730.00 | 21,635.96 | -4.57% | 143,117 |
| Oct 22, 2025 | 22,930.00 | 23,080.00 | 22,580.00 | 22,770.00 | 22,671.46 | -0.57% | 171,779 |
| Oct 21, 2025 | 22,000.00 | 23,000.00 | 21,940.00 | 22,900.00 | 22,800.90 | 6.56% | 244,321 |
| Oct 20, 2025 | 21,130.00 | 21,590.00 | 20,950.00 | 21,490.00 | 21,397.00 | 1.37% | 114,482 |
| Oct 17, 2025 | 20,200.00 | 21,260.00 | 20,120.00 | 21,200.00 | 21,108.26 | 5.11% | 276,625 |