Skip to main content
logo
The Coca-Cola Company (BVC:KOCO)
Colombia flag Colombia · Delayed Price · Currency is COP
261,100
+3,100 (1.20%)
At close: Sep 24, 2025

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025261,100.00261,100.00261,100.00261,100.00261,100.001.20%3,065
Sep 23, 2025258,000.00258,000.00258,000.00258,000.00258,000.00-194
Sep 22, 2025257,000.00258,000.00257,000.00258,000.00258,000.00-0.77%5,314
Sep 19, 2025260,000.00260,000.00260,000.00260,000.00260,000.00-56
Sep 18, 2025260,000.00260,000.00260,000.00260,000.00260,000.00-42
Sep 17, 2025260,000.00260,000.00260,000.00260,000.00260,000.00-50
Sep 16, 2025260,000.00260,000.00260,000.00260,000.00260,000.00-100
Sep 15, 2025260,000.00260,000.00260,000.00260,000.00260,000.00-2.62%232
Sep 12, 2025265,005.65265,005.65265,005.65267,000.00265,005.65-49
Sep 11, 2025265,005.65265,005.65265,005.65267,000.00265,005.65-97
Sep 10, 2025270,000.00270,000.00267,000.00267,000.00265,005.65-1.11%255
Sep 9, 2025267,983.24267,983.24267,983.24270,000.00267,983.24-75
Sep 8, 2025270,000.00270,000.00270,000.00270,000.00267,983.24-409
Sep 5, 2025272,000.00272,000.00270,000.00270,000.00267,983.24-3.96%206
Sep 4, 2025279,040.03279,040.03279,040.03281,140.00279,040.03-11
Sep 3, 2025279,040.03279,040.03279,040.03281,140.00279,040.03-61
Sep 2, 2025279,040.03279,040.03279,040.03281,140.00279,040.03-89
Sep 1, 2025279,040.03279,040.03279,040.03281,140.00279,040.03-66
Aug 29, 2025279,040.03279,040.03279,040.03281,140.00279,040.03-26
Aug 28, 2025279,040.03279,040.03279,040.03281,140.00279,040.03-60
Aug 27, 2025279,040.03279,040.03279,040.03281,140.00279,040.03-4
Aug 26, 2025279,040.03279,040.03279,040.03281,140.00279,040.03-15
Aug 25, 2025281,140.00281,140.00281,140.00281,140.00279,040.030.56%119
Aug 22, 2025277,491.68277,491.68277,491.68279,580.00277,491.68-61
Aug 21, 2025277,491.68277,491.68277,491.68279,580.00277,491.68-14
Aug 20, 2025277,491.68277,491.68277,491.68279,580.00277,491.68-36
Aug 19, 2025277,491.68277,491.68277,491.68279,580.00277,491.68-1.49%75
Aug 15, 2025281,680.16281,680.16281,680.16283,800.00281,680.16-9
Aug 14, 2025281,680.16281,680.16281,680.16283,800.00281,680.16-28
Aug 13, 2025281,680.16281,680.16281,680.16283,800.00281,680.16-26
Aug 12, 2025281,680.16281,680.16281,680.16283,800.00281,680.16-37
Aug 11, 2025281,680.16281,680.16281,680.16283,800.00281,680.16-0.20%35
Aug 8, 2025282,235.98282,235.98282,235.98284,360.00282,235.98-37
Aug 6, 2025282,235.98282,235.98282,235.98284,360.00282,235.98-5
Aug 5, 2025282,235.98282,235.98282,235.98284,360.00282,235.98-37
Aug 4, 2025282,235.98282,235.98282,235.98284,360.00282,235.980.01%32
Aug 1, 2025282,196.27282,196.27282,196.27284,320.00282,196.27-25
Jul 31, 2025282,196.27282,196.27282,196.27284,320.00282,196.27-40
Jul 30, 2025282,196.27282,196.27282,196.27284,320.00282,196.27-33
Jul 29, 2025282,196.27282,196.27282,196.27284,320.00282,196.27-27
Jul 28, 2025282,196.27282,196.27282,196.27284,320.00282,196.271.75%234
Jul 25, 2025277,352.72277,352.72277,352.72279,440.00277,352.72-104
Jul 24, 2025279,440.00279,440.00279,440.00279,440.00277,352.72-114
Jul 23, 2025277,352.72277,352.72277,352.72279,440.00277,352.72-11
Jul 22, 2025279,440.00279,440.00279,440.00279,440.00277,352.72-206
Jul 21, 2025277,352.72277,352.72277,352.72279,440.00277,352.72-0.11%38
Jul 18, 2025277,670.33277,670.33277,670.33279,760.00277,670.33-45
Jul 17, 2025277,670.33277,670.33277,670.33279,760.00277,670.33-27
Jul 16, 2025277,670.33277,670.33277,670.33279,760.00277,670.33-44
Jul 15, 2025277,670.33277,670.33277,670.33279,760.00277,670.33-40