The Coca-Cola Company (BVC:KOCO)
Colombia · Delayed Price · Currency is COP 275,120
-17,760 (-6.06%)
At close: May 8, 2026
BVC:KOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 275,120.00 | 275,120.00 | 275,120.00 | 275,120.00 | 275,120.00 | -6.06% | 71 |
| May 7, 2026 | 292,880.00 | 292,880.00 | 292,880.00 | 292,880.00 | 292,880.00 | 4.70% | 81 |
| May 6, 2026 | 279,720.00 | 279,720.00 | 279,720.00 | 279,720.00 | 279,720.00 | 0.01% | 33 |
| May 5, 2026 | 279,700.00 | 279,700.00 | 279,700.00 | 279,700.00 | 279,700.00 | 3.19% | 16 |
| May 4, 2026 | 271,060.00 | 271,060.00 | 271,060.00 | 271,060.00 | 271,060.00 | - | 51 |
| Apr 30, 2026 | 271,060.00 | 271,060.00 | 271,060.00 | 271,060.00 | 271,060.00 | - | 12 |
| Apr 29, 2026 | 271,060.00 | 271,060.00 | 271,060.00 | 271,060.00 | 271,060.00 | - | 36 |
| Apr 28, 2026 | 271,060.00 | 271,060.00 | 271,060.00 | 271,060.00 | 271,060.00 | 0.39% | 24 |
| Apr 27, 2026 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 0.10% | 32 |
| Apr 24, 2026 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | - | 25 |
| Apr 23, 2026 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | - | 24 |
| Apr 22, 2026 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | - | 13 |
| Apr 21, 2026 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | -1.56% | 24 |
| Apr 20, 2026 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | - | 56 |
| Apr 17, 2026 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | - | 32 |
| Apr 16, 2026 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | - | 37 |
| Apr 15, 2026 | 275,000.00 | 275,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | -0.37% | 60 |
| Apr 14, 2026 | 275,020.00 | 275,020.00 | 275,020.00 | 275,020.00 | 275,020.00 | -2.81% | 58 |
| Apr 13, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | - | 3 |
| Apr 10, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | - | 19 |
| Apr 9, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | - | 10 |
| Apr 8, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | - | 20 |
| Apr 7, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 1.09% | 16 |
| Apr 6, 2026 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | - | 30 |
| Apr 1, 2026 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | - | 12 |
| Mar 31, 2026 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | 0.58% | 10 |
| Mar 30, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | - | 55 |
| Mar 27, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | - | 17 |
| Mar 26, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | - | 5 |
| Mar 25, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | - | 21 |
| Mar 24, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | -2.37% | 20 |
| Mar 20, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | - | 14 |
| Mar 19, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | - | 30 |
| Mar 18, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | - | 35 |
| Mar 17, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | - | 2 |
| Mar 16, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | -2.52% | 16 |
| Mar 13, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | - | 31 |
| Mar 12, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 290,446.42 | - | 18 |
| Mar 11, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 290,446.42 | - | 32 |
| Mar 10, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 290,446.42 | - | 43 |
| Mar 9, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 290,446.42 | 1.58% | 57 |
| Mar 6, 2026 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | 285,916.89 | - | 27 |
| Mar 5, 2026 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | 285,916.89 | - | 86 |
| Mar 4, 2026 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | 285,916.89 | -6.30% | 151 |
| Mar 3, 2026 | 307,180.00 | 307,180.00 | 307,180.00 | 307,180.00 | 305,127.67 | - | 53 |
| Mar 2, 2026 | 307,180.00 | 307,180.00 | 307,180.00 | 307,180.00 | 305,127.67 | 2.40% | 43 |
| Feb 27, 2026 | 298,000.00 | 299,980.00 | 298,000.00 | 299,980.00 | 297,975.78 | 1.78% | 173 |
| Feb 26, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 292,750.92 | - | 70 |
| Feb 25, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 292,750.92 | - | 33 |
| Feb 24, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 292,750.92 | - | 27 |