The Coca-Cola Company (BCBA:KO)
Argentina · Delayed Price · Currency is ARS 24,230
+190 (0.79%)
May 22, 2026, 4:59 PM BRT
BCBA:KO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24,040.00 | 24,300.00 | 23,910.00 | 24,240.00 | 24,240.00 | 0.96% | 41,515 |
| May 21, 2026 | 24,430.00 | 24,430.00 | 23,860.00 | 24,010.00 | 24,010.00 | -1.27% | 35,789 |
| May 20, 2026 | 24,460.00 | 24,550.00 | 24,200.00 | 24,320.00 | 24,320.00 | -0.41% | 29,170 |
| May 19, 2026 | 24,150.00 | 24,640.00 | 24,100.00 | 24,420.00 | 24,420.00 | 1.16% | 46,985 |
| May 18, 2026 | 24,160.00 | 24,220.00 | 23,880.00 | 24,140.00 | 24,140.00 | 0.37% | 42,902 |
| May 15, 2026 | 24,100.00 | 24,250.00 | 23,820.00 | 24,050.00 | 24,050.00 | 0.92% | 68,344 |
| May 14, 2026 | 23,810.00 | 24,030.00 | 23,690.00 | 23,830.00 | 23,830.00 | 0.08% | 84,103 |
| May 13, 2026 | 23,760.00 | 24,000.00 | 23,600.00 | 23,810.00 | 23,810.00 | 0.80% | 81,475 |
| May 12, 2026 | 23,310.00 | 23,820.00 | 23,180.00 | 23,620.00 | 23,620.00 | 1.46% | 62,373 |
| May 11, 2026 | 23,350.00 | 23,380.00 | 23,100.00 | 23,280.00 | 23,280.00 | -0.13% | 39,687 |
| May 8, 2026 | 23,530.00 | 23,600.00 | 23,200.00 | 23,310.00 | 23,310.00 | 0.09% | 117,089 |
| May 7, 2026 | 23,420.00 | 23,560.00 | 23,060.00 | 23,290.00 | 23,290.00 | -0.68% | 67,743 |
| May 6, 2026 | 23,520.00 | 23,520.00 | 23,250.00 | 23,450.00 | 23,450.00 | 0.56% | 92,044 |
| May 5, 2026 | 23,430.00 | 23,500.00 | 23,170.00 | 23,320.00 | 23,320.00 | -0.38% | 55,997 |
| May 4, 2026 | 23,490.00 | 23,570.00 | 23,210.00 | 23,410.00 | 23,410.00 | -0.97% | 44,632 |
| Apr 30, 2026 | 23,560.00 | 23,660.00 | 23,200.00 | 23,640.00 | 23,640.00 | 0.64% | 50,231 |
| Apr 29, 2026 | 23,640.00 | 23,770.00 | 23,430.00 | 23,490.00 | 23,490.00 | -0.04% | 46,483 |
| Apr 28, 2026 | 23,220.00 | 24,390.00 | 23,220.00 | 23,500.00 | 23,500.00 | 2.31% | 97,454 |
| Apr 27, 2026 | 22,920.00 | 23,180.00 | 22,730.00 | 22,970.00 | 22,970.00 | 0.04% | 63,087 |
| Apr 24, 2026 | 22,600.00 | 22,980.00 | 22,550.00 | 22,960.00 | 22,960.00 | 1.55% | 57,489 |
| Apr 23, 2026 | 22,030.00 | 22,700.00 | 22,030.00 | 22,610.00 | 22,610.00 | 2.82% | 50,944 |
| Apr 22, 2026 | 21,950.00 | 22,150.00 | 21,830.00 | 21,990.00 | 21,990.00 | - | 41,425 |
| Apr 21, 2026 | 22,150.00 | 22,160.00 | 21,910.00 | 21,990.00 | 21,990.00 | -0.90% | 34,121 |
| Apr 20, 2026 | 22,000.00 | 22,320.00 | 22,000.00 | 22,190.00 | 22,190.00 | 0.18% | 64,387 |
| Apr 17, 2026 | 21,870.00 | 22,200.00 | 21,700.00 | 22,150.00 | 22,150.00 | 1.37% | 79,882 |
| Apr 16, 2026 | 21,860.00 | 22,060.00 | 21,720.00 | 21,850.00 | 21,850.00 | -0.09% | 87,989 |
| Apr 15, 2026 | 22,400.00 | 22,400.00 | 21,810.00 | 21,870.00 | 21,870.00 | -2.19% | 49,532 |
| Apr 14, 2026 | 22,260.00 | 22,470.00 | 22,110.00 | 22,360.00 | 22,360.00 | -0.27% | 72,686 |
| Apr 13, 2026 | 22,800.00 | 22,850.00 | 22,230.00 | 22,420.00 | 22,420.00 | -1.80% | 59,946 |
| Apr 10, 2026 | 22,820.00 | 23,150.00 | 22,800.00 | 22,830.00 | 22,830.00 | -1.17% | 40,253 |
| Apr 9, 2026 | 22,770.00 | 23,130.00 | 22,620.00 | 23,100.00 | 23,100.00 | 1.05% | 46,482 |
| Apr 8, 2026 | 22,360.00 | 22,880.00 | 22,170.00 | 22,860.00 | 22,860.00 | 1.37% | 31,755 |
| Apr 7, 2026 | 22,960.00 | 23,100.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.40% | 53,769 |
| Apr 6, 2026 | 22,640.00 | 22,960.00 | 22,570.00 | 22,870.00 | 22,870.00 | 0.88% | 55,736 |
| Apr 1, 2026 | 22,640.00 | 22,750.00 | 22,210.00 | 22,670.00 | 22,670.00 | 1.02% | 46,967 |
| Mar 31, 2026 | 22,860.00 | 22,890.00 | 22,210.00 | 22,440.00 | 22,440.00 | -1.01% | 42,659 |
| Mar 30, 2026 | 22,350.00 | 22,850.00 | 22,290.00 | 22,670.00 | 22,670.00 | 1.57% | 71,077 |
| Mar 27, 2026 | 21,620.00 | 22,420.00 | 21,620.00 | 22,320.00 | 22,320.00 | 3.24% | 73,190 |
| Mar 26, 2026 | 21,940.00 | 21,940.00 | 21,580.00 | 21,620.00 | 21,620.00 | -1.14% | 82,815 |
| Mar 25, 2026 | 21,960.00 | 22,020.00 | 21,560.00 | 21,870.00 | 21,870.00 | -0.41% | 60,295 |
| Mar 23, 2026 | 21,980.00 | 22,130.00 | 21,770.00 | 21,960.00 | 21,960.00 | 0.09% | 6,850 |
| Mar 20, 2026 | 22,180.00 | 22,430.00 | 21,900.00 | 21,940.00 | 21,940.00 | -1.17% | 69,848 |
| Mar 19, 2026 | 22,360.00 | 22,550.00 | 22,160.00 | 22,200.00 | 22,200.00 | -0.67% | 46,582 |
| Mar 18, 2026 | 22,650.00 | 22,760.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.02% | 55,623 |
| Mar 17, 2026 | 22,950.00 | 23,080.00 | 22,690.00 | 22,810.00 | 22,810.00 | -0.57% | 66,814 |
| Mar 16, 2026 | 22,750.00 | 23,000.00 | 22,720.00 | 22,940.00 | 22,940.00 | 0.92% | 104,346 |
| Mar 13, 2026 | 23,000.00 | 23,000.00 | 22,460.00 | 22,730.00 | 22,730.00 | 1.15% | 44,473 |
| Mar 12, 2026 | 22,500.00 | 22,860.00 | 22,450.00 | 22,620.00 | 22,471.67 | 0.35% | 53,640 |
| Mar 11, 2026 | 22,740.00 | 22,740.00 | 22,340.00 | 22,540.00 | 22,392.20 | -1.05% | 74,363 |
| Mar 10, 2026 | 22,890.00 | 22,930.00 | 22,590.00 | 22,780.00 | 22,630.63 | -0.65% | 48,141 |