The Coca-Cola Company (BVC:KOCO)
Colombia · Delayed Price · Currency is COP 297,980
+13,480 (4.74%)
At close: Aug 21, 2026
BVC:KOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 270,000.00 | 297,980.00 | 270,000.00 | 297,980.00 | 297,980.00 | 4.74% | 57 |
| Aug 20, 2026 | 284,500.00 | 284,500.00 | 284,500.00 | 284,500.00 | 284,500.00 | 3.30% | 24 |
| Aug 19, 2026 | 275,400.00 | 275,400.00 | 275,400.00 | 275,400.00 | 275,400.00 | -0.07% | 20 |
| Aug 18, 2026 | 275,600.00 | 275,600.00 | 275,600.00 | 275,600.00 | 275,600.00 | - | 24 |
| Aug 14, 2026 | 275,600.00 | 275,600.00 | 275,600.00 | 275,600.00 | 275,600.00 | 1.47% | 196 |
| Aug 13, 2026 | 271,600.00 | 271,600.00 | 271,600.00 | 271,600.00 | 271,600.00 | - | 20 |
| Aug 12, 2026 | 271,600.00 | 271,600.00 | 271,600.00 | 271,600.00 | 271,600.00 | 0.04% | 113 |
| Aug 11, 2026 | 271,500.00 | 271,500.00 | 271,500.00 | 271,500.00 | 271,500.00 | -3.24% | 8 |
| Aug 10, 2026 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | - | 20 |
| Aug 6, 2026 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | - | 21 |
| Aug 5, 2026 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | - | 15 |
| Aug 4, 2026 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | -2.23% | 18 |
| Aug 3, 2026 | 287,000.00 | 287,000.00 | 287,000.00 | 287,000.00 | 287,000.00 | - | 19 |
| Jul 31, 2026 | 287,980.00 | 287,980.00 | 287,000.00 | 287,000.00 | 287,000.00 | -0.69% | 53 |
| Jul 30, 2026 | 288,980.00 | 288,980.00 | 288,980.00 | 288,980.00 | 288,980.00 | - | 15 |
| Jul 29, 2026 | 290,000.00 | 290,000.00 | 288,980.00 | 288,980.00 | 288,980.00 | 7.22% | 76 |
| Jul 28, 2026 | 269,520.00 | 269,520.00 | 269,520.00 | 269,520.00 | 269,520.00 | 1.54% | 20 |
| Jul 27, 2026 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | - | 16 |
| Jul 24, 2026 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | - | 18 |
| Jul 23, 2026 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | - | 10 |
| Jul 22, 2026 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | -6.86% | 24 |
| Jul 21, 2026 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | - | 21 |
| Jul 17, 2026 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 2.53% | 74 |
| Jul 16, 2026 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | - | 22 |
| Jul 15, 2026 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | - | 58 |
| Jul 14, 2026 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | - | 30 |
| Jul 10, 2026 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | - | 4 |
| Jul 9, 2026 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | - | 13 |
| Jul 8, 2026 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | - | 4 |
| Jul 7, 2026 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | 277,980.00 | -2.43% | 26 |
| Jul 6, 2026 | 284,900.00 | 284,900.00 | 284,900.00 | 284,900.00 | 284,900.00 | 1.99% | 30 |
| Jul 3, 2026 | 279,340.00 | 279,340.00 | 279,340.00 | 279,340.00 | 279,340.00 | - | 14 |
| Jul 2, 2026 | 279,340.00 | 279,340.00 | 279,340.00 | 279,340.00 | 279,340.00 | - | 7 |
| Jul 1, 2026 | 279,340.00 | 279,340.00 | 279,340.00 | 279,340.00 | 279,340.00 | -5.30% | 9 |
| Jun 30, 2026 | 294,980.00 | 294,980.00 | 294,980.00 | 294,980.00 | 294,980.00 | - | 39 |
| Jun 26, 2026 | 294,980.00 | 294,980.00 | 294,980.00 | 294,980.00 | 294,980.00 | - | 38 |
| Jun 25, 2026 | 294,980.00 | 294,980.00 | 294,980.00 | 294,980.00 | 294,980.00 | 13.27% | 60 |
| Jun 24, 2026 | 260,420.00 | 260,420.00 | 260,420.00 | 260,420.00 | 260,420.00 | - | 12 |
| Jun 23, 2026 | 260,420.00 | 260,420.00 | 260,420.00 | 260,420.00 | 260,420.00 | -10.19% | 64 |
| Jun 22, 2026 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 3.56% | 42 |
| Jun 19, 2026 | 279,980.00 | 279,980.00 | 279,980.00 | 279,980.00 | 279,980.00 | - | 44 |
| Jun 18, 2026 | 275,000.00 | 279,980.00 | 275,000.00 | 279,980.00 | 279,980.00 | 1.81% | 89 |
| Jun 17, 2026 | 276,000.00 | 276,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | -1.15% | 189 |
| Jun 16, 2026 | 290,000.00 | 290,000.00 | 278,200.00 | 278,200.00 | 278,200.00 | -9.42% | 415 |
| Jun 12, 2026 | 308,980.00 | 308,980.00 | 308,980.00 | 308,980.00 | 307,139.79 | - | 18 |
| Jun 11, 2026 | 308,980.00 | 308,980.00 | 308,980.00 | 308,980.00 | 307,139.79 | - | 22 |
| Jun 10, 2026 | 308,980.00 | 308,980.00 | 308,980.00 | 308,980.00 | 307,139.79 | -0.35% | 30 |
| Jun 9, 2026 | 310,080.00 | 310,080.00 | 310,080.00 | 310,080.00 | 308,233.24 | - | 12 |
| Jun 5, 2026 | 310,080.00 | 310,080.00 | 310,080.00 | 310,080.00 | 308,233.24 | - | 23 |
| Jun 4, 2026 | 310,080.00 | 310,080.00 | 310,080.00 | 310,080.00 | 308,233.24 | - | 30 |