The Coca-Cola Company (BVC:KOCO)
Colombia · Delayed Price · Currency is COP 298,000
0.00 (0.00%)
At close: May 29, 2026
BVC:KOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 297,980.00 | 298,000.00 | 297,980.00 | 298,000.00 | 298,000.00 | -0.27% | 530 |
| May 27, 2026 | 298,800.00 | 298,800.00 | 298,800.00 | 298,800.00 | 298,800.00 | - | 26 |
| May 26, 2026 | 298,800.00 | 298,800.00 | 298,800.00 | 298,800.00 | 298,800.00 | -3.94% | 19 |
| May 25, 2026 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | - | 7 |
| May 22, 2026 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | - | 15 |
| May 21, 2026 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | - | 34 |
| May 20, 2026 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | 311,040.00 | 1.35% | 29 |
| May 19, 2026 | 306,020.00 | 306,900.00 | 306,020.00 | 306,900.00 | 306,900.00 | 0.29% | 41 |
| May 15, 2026 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 1.25% | 113 |
| May 14, 2026 | 307,220.00 | 307,220.00 | 302,100.00 | 302,220.00 | 302,220.00 | 9.69% | 332 |
| May 13, 2026 | 275,120.00 | 307,880.00 | 275,120.00 | 275,520.00 | 275,520.00 | -6.60% | 177 |
| May 12, 2026 | 294,000.00 | 295,000.00 | 294,000.00 | 295,000.00 | 295,000.00 | 7.23% | 95 |
| May 11, 2026 | 275,120.00 | 275,120.00 | 275,120.00 | 275,120.00 | 275,120.00 | - | 12 |
| 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% | 64 |
| 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 | 0.67% | 31 |