The Coca-Cola Company (BCBA:KO)
Argentina
· Delayed Price · Currency is ARS 21,180
-110 (-0.52%)
At close: Dec 5, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,370.00 | 21,410.00 | 20,900.00 | 21,180.00 | 21,180.00 | -0.52% | 73,171 |
| Dec 4, 2025 | 21,350.00 | 21,560.00 | 21,250.00 | 21,290.00 | 21,290.00 | -0.37% | 80,066 |
| Dec 3, 2025 | 21,790.00 | 21,790.00 | 21,350.00 | 21,370.00 | 21,370.00 | -0.51% | 60,246 |
| Dec 2, 2025 | 21,980.00 | 22,000.00 | 21,420.00 | 21,480.00 | 21,480.00 | -1.87% | 91,028 |
| Dec 1, 2025 | 22,290.00 | 22,290.00 | 21,750.00 | 21,890.00 | 21,890.00 | -1.44% | 62,568 |
| Nov 28, 2025 | 22,210.00 | 22,500.00 | 21,570.00 | 22,210.00 | 22,061.95 | - | 48,802 |
| Nov 27, 2025 | 22,350.00 | 22,350.00 | 21,600.00 | 22,210.00 | 22,061.95 | -0.58% | 25,993 |
| Nov 26, 2025 | 22,100.00 | 22,380.00 | 21,930.00 | 22,340.00 | 22,191.08 | 1.09% | 113,612 |
| Nov 25, 2025 | 21,920.00 | 22,140.00 | 21,630.00 | 22,100.00 | 21,952.68 | 0.82% | 103,967 |
| Nov 21, 2025 | 21,400.00 | 22,090.00 | 21,150.00 | 21,920.00 | 21,773.88 | 3.15% | 27,895 |
| Nov 20, 2025 | 20,950.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,108.35 | 1.48% | 67,108 |
| Nov 19, 2025 | 20,950.00 | 21,190.00 | 20,720.00 | 20,940.00 | 20,800.41 | -0.10% | 39,828 |
| Nov 18, 2025 | 21,200.00 | 21,200.00 | 20,850.00 | 20,960.00 | 20,820.28 | -0.76% | 62,914 |
| Nov 17, 2025 | 21,300.00 | 21,310.00 | 21,020.00 | 21,120.00 | 20,979.21 | - | 71,535 |
| Nov 14, 2025 | 21,300.00 | 21,300.00 | 20,960.00 | 21,120.00 | 20,979.21 | -0.05% | 101,361 |
| Nov 13, 2025 | 21,120.00 | 21,300.00 | 20,900.00 | 21,130.00 | 20,989.15 | - | 89,401 |
| Nov 12, 2025 | 21,170.00 | 21,240.00 | 20,880.00 | 21,130.00 | 20,989.15 | -0.05% | 60,101 |
| Nov 11, 2025 | 21,040.00 | 21,190.00 | 20,800.00 | 21,140.00 | 20,999.08 | 1.49% | 67,110 |
| Nov 10, 2025 | 20,750.00 | 20,850.00 | 20,200.00 | 20,830.00 | 20,691.15 | 0.34% | 83,439 |
| Nov 7, 2025 | 20,640.00 | 21,170.00 | 20,640.00 | 20,760.00 | 20,621.61 | 0.63% | 107,995 |
| Nov 6, 2025 | 20,500.00 | 21,090.00 | 20,340.00 | 20,630.00 | 20,492.48 | 0.68% | 60,568 |
| Nov 5, 2025 | 20,800.00 | 20,800.00 | 20,440.00 | 20,490.00 | 20,353.41 | -1.40% | 92,883 |
| Nov 4, 2025 | 20,700.00 | 21,110.00 | 20,540.00 | 20,780.00 | 20,641.48 | 0.43% | 113,199 |
| Nov 3, 2025 | 20,860.00 | 20,860.00 | 20,350.00 | 20,690.00 | 20,552.08 | -0.34% | 84,708 |
| Oct 31, 2025 | 20,560.00 | 20,790.00 | 20,180.00 | 20,760.00 | 20,621.61 | 0.92% | 71,390 |
| Oct 30, 2025 | 20,470.00 | 20,670.00 | 20,340.00 | 20,570.00 | 20,432.88 | 1.18% | 92,250 |
| Oct 29, 2025 | 20,880.00 | 20,890.00 | 20,250.00 | 20,330.00 | 20,194.48 | -2.82% | 110,170 |
| Oct 28, 2025 | 20,630.00 | 21,170.00 | 20,520.00 | 20,920.00 | 20,780.55 | 2.70% | 130,881 |
| Oct 27, 2025 | 20,300.00 | 20,520.00 | 19,000.00 | 20,370.00 | 20,234.21 | -6.86% | 392,544 |
| Oct 24, 2025 | 21,760.00 | 22,000.00 | 21,440.00 | 21,870.00 | 21,724.21 | 0.64% | 145,857 |
| Oct 23, 2025 | 22,830.00 | 22,830.00 | 21,620.00 | 21,730.00 | 21,585.15 | -4.57% | 143,117 |
| Oct 22, 2025 | 22,930.00 | 23,080.00 | 22,580.00 | 22,770.00 | 22,618.21 | -0.57% | 171,779 |
| Oct 21, 2025 | 22,000.00 | 23,000.00 | 21,940.00 | 22,900.00 | 22,747.35 | 6.56% | 244,321 |
| Oct 20, 2025 | 21,130.00 | 21,590.00 | 20,950.00 | 21,490.00 | 21,346.75 | 1.37% | 114,482 |
| Oct 17, 2025 | 20,200.00 | 21,260.00 | 20,120.00 | 21,200.00 | 21,058.68 | 5.11% | 276,625 |
| Oct 16, 2025 | 19,610.00 | 20,350.00 | 19,520.00 | 20,170.00 | 20,035.55 | 3.28% | 188,292 |
| Oct 15, 2025 | 19,820.00 | 20,030.00 | 19,390.00 | 19,530.00 | 19,399.81 | -1.76% | 121,749 |
| Oct 14, 2025 | 19,240.00 | 19,970.00 | 19,010.00 | 19,880.00 | 19,747.48 | 3.76% | 145,292 |
| Oct 13, 2025 | 19,260.00 | 19,260.00 | 18,170.00 | 19,160.00 | 19,032.28 | -0.88% | 123,386 |
| Oct 9, 2025 | 20,900.00 | 20,900.00 | 19,250.00 | 19,330.00 | 19,201.15 | -5.57% | 261,288 |
| Oct 8, 2025 | 20,840.00 | 20,870.00 | 20,410.00 | 20,470.00 | 20,333.55 | -1.63% | 126,916 |
| Oct 7, 2025 | 20,000.00 | 20,870.00 | 20,000.00 | 20,810.00 | 20,671.28 | 3.69% | 87,359 |
| Oct 6, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,070.00 | 19,936.21 | -1.33% | 95,798 |
| Oct 3, 2025 | 20,700.00 | 20,750.00 | 20,260.00 | 20,340.00 | 20,204.41 | -0.78% | 202,073 |
| Oct 2, 2025 | 20,910.00 | 21,050.00 | 20,360.00 | 20,500.00 | 20,363.35 | -2.24% | 290,909 |
| Oct 1, 2025 | 20,600.00 | 21,020.00 | 20,550.00 | 20,970.00 | 20,830.21 | 2.54% | 336,813 |
| Sep 30, 2025 | 19,830.00 | 20,580.00 | 19,620.00 | 20,450.00 | 20,313.68 | 3.70% | 318,264 |
| Sep 29, 2025 | 19,600.00 | 19,760.00 | 19,170.00 | 19,720.00 | 19,588.55 | 2.12% | 119,734 |
| Sep 26, 2025 | 18,530.00 | 19,340.00 | 18,400.00 | 19,310.00 | 19,181.28 | 4.21% | 242,810 |
| Sep 25, 2025 | 18,500.00 | 18,610.00 | 18,300.00 | 18,530.00 | 18,406.48 | 0.05% | 393,594 |
| Sep 24, 2025 | 18,340.00 | 18,690.00 | 18,150.00 | 18,520.00 | 18,396.54 | -1.96% | 173,422 |
| Sep 23, 2025 | 18,510.00 | 18,990.00 | 18,050.00 | 18,890.00 | 18,764.08 | -0.84% | 174,425 |
| Sep 22, 2025 | 20,300.00 | 20,300.00 | 18,760.00 | 19,050.00 | 18,923.01 | -8.50% | 164,750 |
| Sep 19, 2025 | 20,580.00 | 20,870.00 | 20,470.00 | 20,820.00 | 20,681.21 | 0.39% | 241,043 |
| Sep 18, 2025 | 20,070.00 | 20,800.00 | 19,990.00 | 20,740.00 | 20,601.75 | 3.29% | 533,811 |
| Sep 17, 2025 | 19,840.00 | 20,110.00 | 19,590.00 | 20,080.00 | 19,946.15 | 2.40% | 166,292 |
| Sep 16, 2025 | 19,770.00 | 19,780.00 | 19,500.00 | 19,610.00 | 19,479.28 | -0.86% | 151,135 |
| Sep 15, 2025 | 19,900.00 | 19,970.00 | 19,520.00 | 19,780.00 | 19,648.15 | -0.25% | 140,300 |
| Sep 12, 2025 | 19,600.00 | 19,860.00 | 19,450.00 | 19,830.00 | 19,602.75 | 1.33% | 113,135 |
| Sep 11, 2025 | 19,520.00 | 19,650.00 | 19,360.00 | 19,570.00 | 19,345.73 | 0.72% | 53,481 |
| Sep 10, 2025 | 19,500.00 | 19,550.00 | 19,170.00 | 19,430.00 | 19,207.34 | -0.56% | 57,807 |
| Sep 9, 2025 | 19,520.00 | 19,590.00 | 19,250.00 | 19,540.00 | 19,316.08 | 0.62% | 95,253 |
| Sep 8, 2025 | 19,000.00 | 19,990.00 | 19,000.00 | 19,420.00 | 19,197.45 | 2.89% | 149,286 |
| Sep 5, 2025 | 18,850.00 | 19,050.00 | 18,775.00 | 18,875.00 | 18,658.70 | 0.13% | 142,162 |
| Sep 4, 2025 | 19,000.00 | 19,050.00 | 18,775.00 | 18,850.00 | 18,633.99 | -0.26% | 119,294 |
| Sep 3, 2025 | 18,800.00 | 18,975.00 | 18,500.00 | 18,900.00 | 18,683.41 | -0.13% | 136,560 |
| Sep 2, 2025 | 19,225.00 | 19,225.00 | 18,625.00 | 18,925.00 | 18,708.13 | -0.26% | 144,570 |
| Sep 1, 2025 | 18,825.00 | 19,200.00 | 18,825.00 | 18,975.00 | 18,757.55 | 1.20% | 43,100 |
| Aug 29, 2025 | 18,550.00 | 18,775.00 | 18,075.00 | 18,750.00 | 18,535.13 | 1.76% | 56,831 |
| Aug 28, 2025 | 18,650.00 | 18,725.00 | 18,325.00 | 18,425.00 | 18,213.86 | -1.47% | 54,013 |
| Aug 27, 2025 | 18,750.00 | 18,825.00 | 18,575.00 | 18,700.00 | 18,485.70 | 0.40% | 54,979 |
| Aug 26, 2025 | 18,825.00 | 18,875.00 | 18,575.00 | 18,625.00 | 18,411.56 | -0.80% | 44,431 |
| Aug 25, 2025 | 18,700.00 | 18,875.00 | 18,675.00 | 18,775.00 | 18,559.84 | 0.40% | 102,355 |
| Aug 22, 2025 | 18,700.00 | 18,900.00 | 18,575.00 | 18,700.00 | 18,485.70 | 0.27% | 45,423 |
| Aug 21, 2025 | 18,550.00 | 18,700.00 | 18,425.00 | 18,650.00 | 18,436.28 | 0.40% | 38,063 |
| Aug 20, 2025 | 18,300.00 | 18,750.00 | 18,300.00 | 18,575.00 | 18,362.14 | 1.64% | 81,789 |
| Aug 19, 2025 | 18,150.00 | 18,300.00 | 18,050.00 | 18,275.00 | 18,065.57 | 1.39% | 62,977 |
| Aug 18, 2025 | 18,200.00 | 18,325.00 | 17,950.00 | 18,025.00 | 17,818.44 | -0.96% | 40,189 |
| Aug 14, 2025 | 18,600.00 | 18,675.00 | 18,150.00 | 18,200.00 | 17,991.43 | -2.41% | 94,053 |
| Aug 13, 2025 | 18,725.00 | 18,750.00 | 18,525.00 | 18,650.00 | 18,436.28 | -0.40% | 24,391 |
| Aug 12, 2025 | 18,675.00 | 18,825.00 | 18,575.00 | 18,725.00 | 18,510.42 | -0.40% | 45,391 |
| Aug 11, 2025 | 18,700.00 | 18,875.00 | 18,675.00 | 18,800.00 | 18,584.56 | 0.40% | 60,663 |
| Aug 8, 2025 | 18,850.00 | 18,950.00 | 18,700.00 | 18,725.00 | 18,510.42 | -0.27% | 27,581 |
| Aug 7, 2025 | 18,650.00 | 18,875.00 | 18,550.00 | 18,775.00 | 18,559.84 | 1.21% | 50,579 |
| Aug 6, 2025 | 18,600.00 | 18,700.00 | 18,350.00 | 18,550.00 | 18,337.42 | -0.27% | 43,524 |
| Aug 5, 2025 | 18,775.00 | 18,850.00 | 18,525.00 | 18,600.00 | 18,386.85 | -0.53% | 52,779 |
| Aug 4, 2025 | 18,875.00 | 18,875.00 | 17,700.00 | 18,700.00 | 18,485.70 | -0.80% | 47,652 |
| Aug 1, 2025 | 18,450.00 | 18,925.00 | 18,325.00 | 18,850.00 | 18,633.99 | 2.17% | 90,413 |
| Jul 31, 2025 | 18,200.00 | 18,825.00 | 18,000.00 | 18,450.00 | 18,238.57 | 1.93% | 103,411 |
| Jul 30, 2025 | 17,975.00 | 18,250.00 | 17,825.00 | 18,100.00 | 17,892.58 | 0.84% | 45,730 |
| Jul 29, 2025 | 17,700.00 | 18,100.00 | 17,700.00 | 17,950.00 | 17,744.30 | 1.56% | 64,056 |
| Jul 28, 2025 | 17,950.00 | 17,950.00 | 17,600.00 | 17,675.00 | 17,472.45 | -1.12% | 32,621 |
| Jul 25, 2025 | 17,675.00 | 17,900.00 | 17,525.00 | 17,875.00 | 17,670.16 | 1.42% | 31,981 |
| Jul 24, 2025 | 17,600.00 | 17,675.00 | 17,500.00 | 17,625.00 | 17,423.02 | 0.71% | 128,399 |
| Jul 23, 2025 | 17,650.00 | 17,700.00 | 17,375.00 | 17,500.00 | 17,299.46 | -0.57% | 63,478 |
| Jul 22, 2025 | 18,025.00 | 18,050.00 | 17,500.00 | 17,600.00 | 17,398.31 | -2.49% | 49,702 |
| Jul 21, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,050.00 | 17,843.15 | -0.41% | 74,119 |
| Jul 18, 2025 | 18,200.00 | 18,275.00 | 18,075.00 | 18,125.00 | 17,917.29 | -0.14% | 64,253 |
| Jul 17, 2025 | 17,700.00 | 18,150.00 | 17,625.00 | 18,150.00 | 17,942.01 | 2.83% | 67,057 |
| Jul 16, 2025 | 17,775.00 | 17,775.00 | 17,350.00 | 17,650.00 | 17,447.74 | -0.70% | 40,523 |