The Coca-Cola Company (BVC:KOCO)
Colombia · Delayed Price · Currency is COP 253,520
-12,580 (-4.73%)
At close: Nov 24, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 277,840.00 | 277,840.00 | 253,520.00 | 253,520.00 | 253,520.00 | -4.73% | 255 |
| Nov 21, 2025 | 266,100.00 | 266,100.00 | 266,100.00 | 266,100.00 | 266,100.00 | - | 53 |
| Nov 20, 2025 | 266,100.00 | 266,100.00 | 266,100.00 | 266,100.00 | 266,100.00 | - | 18 |
| Nov 19, 2025 | 266,100.00 | 266,100.00 | 266,100.00 | 266,100.00 | 266,100.00 | - | 40 |
| Nov 18, 2025 | 266,100.00 | 266,100.00 | 266,100.00 | 266,100.00 | 266,100.00 | -3.24% | 43 |
| Nov 14, 2025 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 4.01% | 104 |
| Nov 13, 2025 | 264,400.00 | 264,400.00 | 264,400.00 | 264,400.00 | 264,400.00 | -5.06% | 18 |
| Nov 12, 2025 | 278,500.00 | 278,500.00 | 278,500.00 | 278,500.00 | 278,500.00 | 4.46% | 353 |
| Nov 11, 2025 | 266,620.00 | 266,620.00 | 266,620.00 | 266,620.00 | 266,620.00 | - | 57 |
| Nov 10, 2025 | 266,620.00 | 266,620.00 | 266,620.00 | 266,620.00 | 266,620.00 | -1.25% | 24 |
| Nov 7, 2025 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | - | 34 |
| Nov 6, 2025 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | - | 20 |
| Nov 5, 2025 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | - | 62 |
| Nov 4, 2025 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 0.37% | 111 |
| Oct 31, 2025 | 269,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | - | 96 |
| Oct 30, 2025 | 269,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | - | 51 |
| Oct 29, 2025 | 269,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | -0.63% | 52 |
| Oct 28, 2025 | 270,700.00 | 270,700.00 | 270,700.00 | 270,700.00 | 270,700.00 | - | 49 |
| Oct 27, 2025 | 270,700.00 | 270,700.00 | 270,700.00 | 270,700.00 | 270,700.00 | 3.56% | 4,913 |
| Oct 24, 2025 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 47 |
| Oct 23, 2025 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 6 |
| Oct 22, 2025 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 33 |
| Oct 21, 2025 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 33 |
| Oct 20, 2025 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 137 |
| Oct 17, 2025 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 47 |
| Oct 16, 2025 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 29 |
| Oct 15, 2025 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | - | 46 |
| Oct 14, 2025 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 1.23% | 27 |
| Oct 10, 2025 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | - | 28 |
| Oct 9, 2025 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | - | 29 |
| Oct 8, 2025 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | - | 70 |
| Oct 7, 2025 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | - | 35 |
| Oct 6, 2025 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | 258,220.00 | -2.08% | 52 |
| Oct 3, 2025 | 263,700.00 | 263,700.00 | 263,700.00 | 263,700.00 | 263,700.00 | - | 78 |
| Oct 2, 2025 | 263,700.00 | 263,700.00 | 263,700.00 | 263,700.00 | 263,700.00 | - | 11 |
| Oct 1, 2025 | 263,700.00 | 263,700.00 | 263,700.00 | 263,700.00 | 263,700.00 | - | 74 |
| Sep 30, 2025 | 263,700.00 | 263,700.00 | 263,700.00 | 263,700.00 | 263,700.00 | 2.75% | 2,581 |
| Sep 29, 2025 | 256,640.00 | 256,640.00 | 256,640.00 | 256,640.00 | 256,640.00 | -1.71% | 50 |
| Sep 26, 2025 | 261,100.00 | 261,100.00 | 261,100.00 | 261,100.00 | 261,100.00 | - | 117 |
| Sep 25, 2025 | 261,100.00 | 261,100.00 | 261,100.00 | 261,100.00 | 261,100.00 | - | 19 |
| Sep 24, 2025 | 261,100.00 | 261,100.00 | 261,100.00 | 261,100.00 | 261,100.00 | 1.20% | 3,080 |
| Sep 23, 2025 | 258,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | - | 194 |
| Sep 22, 2025 | 257,000.00 | 258,000.00 | 257,000.00 | 258,000.00 | 258,000.00 | -0.77% | 5,314 |
| Sep 19, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | - | 56 |
| Sep 18, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | - | 42 |
| Sep 17, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | - | 50 |
| Sep 16, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | - | 100 |
| Sep 15, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | -2.62% | 232 |
| Sep 12, 2025 | 265,005.65 | 265,005.65 | 265,005.65 | 267,000.00 | 265,005.64 | - | 49 |
| Sep 11, 2025 | 265,005.65 | 265,005.65 | 265,005.65 | 267,000.00 | 265,005.64 | - | 97 |