The Coca-Cola Company (BVC:KOCO)
Colombia · Delayed Price · Currency is COP 287,840
0.00 (0.00%)
At close: Mar 6, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | - | 27 |
| Mar 5, 2026 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | - | 86 |
| Mar 4, 2026 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | -6.30% | 151 |
| Mar 3, 2026 | 307,180.00 | 307,180.00 | 307,180.00 | 307,180.00 | 307,180.00 | - | 53 |
| Mar 2, 2026 | 307,180.00 | 307,180.00 | 307,180.00 | 307,180.00 | 307,180.00 | 2.40% | 43 |
| Feb 27, 2026 | 298,000.00 | 299,980.00 | 298,000.00 | 299,980.00 | 299,980.00 | 1.78% | 173 |
| Feb 26, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | - | 70 |
| Feb 25, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | - | 33 |
| Feb 24, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | - | 27 |
| Feb 23, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 1.10% | 63 |
| Feb 20, 2026 | 291,520.00 | 291,520.00 | 291,520.00 | 291,520.00 | 291,520.00 | - | 19 |
| Feb 19, 2026 | 291,520.00 | 291,520.00 | 291,520.00 | 291,520.00 | 291,520.00 | - | 23 |
| Feb 18, 2026 | 291,520.00 | 291,520.00 | 291,520.00 | 291,520.00 | 291,520.00 | 0.54% | 22 |
| Feb 17, 2026 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | - | 49 |
| Feb 16, 2026 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | - | 16 |
| Feb 13, 2026 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | - | 8 |
| Feb 12, 2026 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 9.83% | 27 |
| Feb 11, 2026 | 264,000.00 | 264,000.00 | 264,000.00 | 264,000.00 | 264,000.00 | -8.98% | 262 |
| Feb 10, 2026 | 290,060.00 | 290,060.00 | 290,060.00 | 290,060.00 | 290,060.00 | - | 45 |
| Feb 9, 2026 | 290,060.00 | 290,060.00 | 290,060.00 | 290,060.00 | 290,060.00 | 0.89% | 37 |
| Feb 6, 2026 | 285,000.00 | 287,500.00 | 285,000.00 | 287,500.00 | 287,500.00 | 0.87% | 271 |
| Feb 5, 2026 | 284,920.00 | 285,020.00 | 284,920.00 | 285,020.00 | 285,020.00 | 1.94% | 255 |
| Feb 4, 2026 | 279,600.00 | 279,600.00 | 279,600.00 | 279,600.00 | 279,600.00 | 0.46% | 278 |
| Feb 3, 2026 | 272,000.00 | 278,320.00 | 272,000.00 | 278,320.00 | 278,320.00 | 9.06% | 296 |
| Feb 2, 2026 | 255,200.00 | 255,200.00 | 255,200.00 | 255,200.00 | 255,200.00 | -3.74% | 161 |
| Jan 30, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | - | 153 |
| Jan 29, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | - | 56 |
| Jan 28, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | - | 34 |
| Jan 27, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | - | 26 |
| Jan 26, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 1.42% | 126 |
| Jan 23, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 41 |
| Jan 22, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 10 |
| Jan 21, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 39 |
| Jan 20, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 49 |
| Jan 19, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 4.56% | 132 |
| Jan 16, 2026 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | - | 59 |
| Jan 15, 2026 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | - | 42 |
| Jan 14, 2026 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | - | 28 |
| Jan 13, 2026 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | -2.35% | 209 |
| Jan 9, 2026 | 256,020.00 | 256,020.00 | 256,020.00 | 256,020.00 | 256,020.00 | 0.32% | 227 |
| Jan 8, 2026 | 255,200.00 | 255,200.00 | 255,200.00 | 255,200.00 | 255,200.00 | - | 28 |
| Jan 7, 2026 | 260,980.00 | 260,980.00 | 255,000.00 | 255,200.00 | 255,200.00 | -2.59% | 735 |
| 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 |