The Coca-Cola Company (BVC:KOCO)
Colombia · Delayed Price · Currency is COP 287,980
-1,000 (-0.35%)
At close: Jul 31, 2026
BVC:KOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 310,080.00 | 310,080.00 | 310,080.00 | 310,080.00 | 308,233.24 | 10.75% | 32 |
| Jun 2, 2026 | 279,980.00 | 279,980.00 | 279,980.00 | 279,980.00 | 278,312.50 | -6.05% | 27 |
| Jun 1, 2026 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 296,225.18 | - | 19 |
| May 29, 2026 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 296,225.18 | - | 37 |
| May 28, 2026 | 297,980.00 | 298,000.00 | 297,980.00 | 298,000.00 | 296,225.18 | -0.27% | 531 |
| May 27, 2026 | 298,800.00 | 298,800.00 | 298,800.00 | 298,800.00 | 297,020.42 | - | 26 |
| May 26, 2026 | 298,800.00 | 298,800.00 | 298,800.00 | 298,800.00 | 297,020.42 | -3.94% | 19 |
| May 25, 2026 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | 309,187.52 | - | 7 |
| May 22, 2026 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | 309,187.52 | - | 15 |
| May 21, 2026 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | 309,187.52 | - | 34 |
| May 20, 2026 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | 309,187.52 | 1.35% | 29 |
| May 19, 2026 | 306,020.00 | 306,900.00 | 306,020.00 | 306,900.00 | 305,072.17 | 0.29% | 41 |
| May 15, 2026 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 304,177.54 | 1.25% | 113 |