The Coca-Cola Company (BVC:KOCO)
Colombia · Delayed Price · Currency is COP 261,980
-5,960 (-2.22%)
At close: Jan 6, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 261,980.00 | 261,980.00 | 261,980.00 | 261,980.00 | 261,980.00 | -2.22% | 102 |
| Jan 5, 2026 | 267,940.00 | 267,940.00 | 267,940.00 | 267,940.00 | 267,940.00 | 3.20% | 162 |
| Jan 2, 2026 | 259,640.00 | 259,640.00 | 259,640.00 | 259,640.00 | 259,640.00 | - | 61 |
| Dec 30, 2025 | 259,640.00 | 259,640.00 | 259,640.00 | 259,640.00 | 259,640.00 | - | 23 |
| Dec 29, 2025 | 259,640.00 | 259,640.00 | 259,640.00 | 259,640.00 | 259,640.00 | -2.93% | 48 |
| Dec 26, 2025 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | - | 22 |
| Dec 24, 2025 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | - | - |
| Dec 23, 2025 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | - | 15 |
| Dec 22, 2025 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | -2.71% | 25 |
| Dec 19, 2025 | 274,940.00 | 274,940.00 | 274,940.00 | 274,940.00 | 274,940.00 | - | 19 |
| Dec 18, 2025 | 274,940.00 | 274,940.00 | 274,940.00 | 274,940.00 | 274,940.00 | - | 50 |
| Dec 17, 2025 | 274,940.00 | 274,940.00 | 274,940.00 | 274,940.00 | 274,940.00 | 2.91% | 2,414 |
| Dec 16, 2025 | 267,160.00 | 267,160.00 | 267,160.00 | 267,160.00 | 267,160.00 | - | 53 |
| Dec 15, 2025 | 267,160.00 | 267,160.00 | 267,160.00 | 267,160.00 | 267,160.00 | -1.02% | 26 |
| Dec 12, 2025 | 269,900.00 | 269,900.00 | 269,900.00 | 269,900.00 | 269,900.00 | - | 16 |
| Dec 11, 2025 | 269,900.00 | 269,900.00 | 269,900.00 | 269,900.00 | 269,900.00 | - | 58 |
| Dec 10, 2025 | 269,900.00 | 269,900.00 | 269,900.00 | 269,900.00 | 269,900.00 | -0.81% | 13,015 |
| Dec 9, 2025 | 271,620.00 | 272,100.00 | 271,620.00 | 272,100.00 | 272,100.00 | 0.78% | 15,133 |
| Dec 5, 2025 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | - | 44 |
| Dec 4, 2025 | 267,960.00 | 270,000.00 | 267,960.00 | 270,000.00 | 270,000.00 | -2.20% | 10,903 |
| Dec 3, 2025 | 276,060.00 | 276,060.00 | 276,060.00 | 276,060.00 | 276,060.00 | - | 10 |
| Dec 2, 2025 | 276,060.00 | 276,060.00 | 276,060.00 | 276,060.00 | 276,060.00 | - | 29 |
| Dec 1, 2025 | 276,060.00 | 276,060.00 | 276,060.00 | 276,060.00 | 276,060.00 | 0.24% | 4,255 |
| Nov 28, 2025 | 273,489.54 | 273,489.54 | 273,489.54 | 275,400.00 | 273,489.54 | - | 212 |
| Nov 27, 2025 | 273,489.54 | 273,489.54 | 273,489.54 | 275,400.00 | 273,489.54 | - | 12 |
| Nov 26, 2025 | 273,489.54 | 273,489.54 | 273,489.54 | 275,400.00 | 273,489.54 | - | 23 |
| Nov 25, 2025 | 273,489.54 | 273,489.54 | 273,489.54 | 275,400.00 | 273,489.54 | 8.63% | 5 |
| Nov 24, 2025 | 277,840.00 | 277,840.00 | 253,520.00 | 253,520.00 | 251,761.32 | -4.73% | 280 |
| Nov 21, 2025 | 264,254.05 | 264,254.05 | 264,254.05 | 266,100.00 | 264,254.05 | - | 53 |
| Nov 20, 2025 | 264,254.05 | 264,254.05 | 264,254.05 | 266,100.00 | 264,254.05 | - | 18 |
| Nov 19, 2025 | 264,254.05 | 264,254.05 | 264,254.05 | 266,100.00 | 264,254.05 | - | 40 |
| Nov 18, 2025 | 264,254.05 | 264,254.05 | 264,254.05 | 266,100.00 | 264,254.05 | -3.24% | 43 |
| Nov 14, 2025 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 273,092.31 | 4.01% | 104 |
| Nov 13, 2025 | 262,565.85 | 262,565.85 | 262,565.85 | 264,400.00 | 262,565.85 | -5.06% | 18 |
| Nov 12, 2025 | 278,500.00 | 278,500.00 | 278,500.00 | 278,500.00 | 276,568.04 | 4.46% | 353 |
| Nov 11, 2025 | 264,770.45 | 264,770.45 | 264,770.45 | 266,620.00 | 264,770.45 | - | 57 |
| Nov 10, 2025 | 264,770.45 | 264,770.45 | 264,770.45 | 266,620.00 | 264,770.45 | -1.25% | 24 |
| Nov 7, 2025 | 268,127.00 | 268,127.00 | 268,127.00 | 270,000.00 | 268,127.00 | - | 34 |
| Nov 6, 2025 | 268,127.00 | 268,127.00 | 268,127.00 | 270,000.00 | 268,127.00 | - | 20 |
| Nov 5, 2025 | 268,127.00 | 268,127.00 | 268,127.00 | 270,000.00 | 268,127.00 | - | 62 |
| Nov 4, 2025 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 268,127.00 | 0.37% | 111 |
| Oct 31, 2025 | 267,133.94 | 267,133.94 | 267,133.94 | 269,000.00 | 267,133.94 | - | 96 |
| Oct 30, 2025 | 267,133.94 | 267,133.94 | 267,133.94 | 269,000.00 | 267,133.94 | - | 51 |
| Oct 29, 2025 | 269,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | 267,133.94 | -0.63% | 52 |
| Oct 28, 2025 | 268,822.14 | 268,822.14 | 268,822.14 | 270,700.00 | 268,822.14 | - | 49 |
| Oct 27, 2025 | 270,700.00 | 270,700.00 | 270,700.00 | 270,700.00 | 268,822.14 | 3.56% | 4,913 |
| Oct 24, 2025 | 259,586.66 | 259,586.66 | 259,586.66 | 261,400.00 | 259,586.66 | - | 47 |
| Oct 23, 2025 | 259,586.66 | 259,586.66 | 259,586.66 | 261,400.00 | 259,586.66 | - | 6 |
| Oct 22, 2025 | 259,586.66 | 259,586.66 | 259,586.66 | 261,400.00 | 259,586.66 | - | 33 |
| Oct 21, 2025 | 259,586.66 | 259,586.66 | 259,586.66 | 261,400.00 | 259,586.66 | - | 33 |