The Coca-Cola Company (BCBA:KO)
Argentina
· Delayed Price · Currency is ARS 22,790
+190 (0.84%)
At close: Mar 6, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22,630.00 | 22,860.00 | 22,570.00 | 22,790.00 | 22,790.00 | 0.84% | 101,247 |
| Mar 5, 2026 | 23,080.00 | 23,080.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.65% | 73,344 |
| Mar 4, 2026 | 23,600.00 | 23,620.00 | 22,790.00 | 22,980.00 | 22,980.00 | -2.38% | 83,545 |
| Mar 3, 2026 | 23,600.00 | 23,610.00 | 23,250.00 | 23,540.00 | 23,540.00 | -0.08% | 171,419 |
| Mar 2, 2026 | 23,700.00 | 24,000.00 | 23,440.00 | 23,560.00 | 23,560.00 | -1.09% | 52,684 |
| Feb 27, 2026 | 24,000.00 | 24,250.00 | 23,510.00 | 23,820.00 | 23,820.00 | -0.04% | 38,950 |
| Feb 26, 2026 | 23,670.00 | 24,090.00 | 23,630.00 | 23,830.00 | 23,830.00 | 1.02% | 89,257 |
| Feb 25, 2026 | 23,380.00 | 23,660.00 | 23,050.00 | 23,590.00 | 23,590.00 | 1.16% | 78,350 |
| Feb 24, 2026 | 23,200.00 | 23,480.00 | 23,050.00 | 23,320.00 | 23,320.00 | 0.43% | 36,344 |
| Feb 23, 2026 | 22,930.00 | 23,250.00 | 22,750.00 | 23,220.00 | 23,220.00 | 1.00% | 86,842 |
| Feb 20, 2026 | 22,830.00 | 23,110.00 | 22,750.00 | 22,990.00 | 22,990.00 | 0.70% | 43,725 |
| Feb 19, 2026 | 23,500.00 | 23,500.00 | 22,740.00 | 22,830.00 | 22,830.00 | -0.74% | 35,933 |
| Feb 18, 2026 | 23,200.00 | 23,500.00 | 22,960.00 | 23,000.00 | 23,000.00 | -0.78% | 37,889 |
| Feb 13, 2026 | 23,400.00 | 23,400.00 | 22,980.00 | 23,180.00 | 23,180.00 | -0.94% | 48,690 |
| Feb 12, 2026 | 23,200.00 | 23,620.00 | 22,940.00 | 23,400.00 | 23,400.00 | 0.86% | 51,872 |
| Feb 11, 2026 | 22,700.00 | 23,310.00 | 22,490.00 | 23,200.00 | 23,200.00 | 2.20% | 63,633 |
| Feb 10, 2026 | 22,580.00 | 22,740.00 | 22,030.00 | 22,700.00 | 22,700.00 | -1.65% | 126,640 |
| Feb 9, 2026 | 23,540.00 | 23,690.00 | 22,910.00 | 23,080.00 | 23,080.00 | -1.87% | 100,854 |
| Feb 6, 2026 | 23,750.00 | 23,800.00 | 23,260.00 | 23,520.00 | 23,520.00 | -0.59% | 107,105 |
| Feb 5, 2026 | 23,200.00 | 23,720.00 | 23,130.00 | 23,660.00 | 23,660.00 | 2.16% | 108,834 |
| Feb 4, 2026 | 22,750.00 | 23,380.00 | 22,750.00 | 23,160.00 | 23,160.00 | 0.87% | 69,552 |
| Feb 3, 2026 | 22,500.00 | 23,190.00 | 22,340.00 | 22,960.00 | 22,960.00 | 1.95% | 95,497 |
| Feb 2, 2026 | 22,390.00 | 22,620.00 | 22,280.00 | 22,520.00 | 22,520.00 | 0.76% | 59,743 |
| Jan 30, 2026 | 22,280.00 | 22,450.00 | 22,040.00 | 22,350.00 | 22,350.00 | 0.45% | 66,326 |
| Jan 29, 2026 | 21,960.00 | 22,390.00 | 21,960.00 | 22,250.00 | 22,250.00 | 1.69% | 174,280 |
| Jan 28, 2026 | 22,120.00 | 22,220.00 | 21,830.00 | 21,880.00 | 21,880.00 | -1.08% | 43,122 |
| Jan 27, 2026 | 22,150.00 | 22,210.00 | 21,780.00 | 22,120.00 | 22,120.00 | 0.41% | 69,304 |
| Jan 26, 2026 | 21,980.00 | 22,190.00 | 21,920.00 | 22,030.00 | 22,030.00 | 0.50% | 58,895 |
| Jan 23, 2026 | 21,560.00 | 21,960.00 | 21,560.00 | 21,920.00 | 21,920.00 | 1.53% | 49,955 |
| Jan 22, 2026 | 21,690.00 | 21,730.00 | 21,490.00 | 21,590.00 | 21,590.00 | -0.51% | 53,814 |
| Jan 21, 2026 | 21,930.00 | 21,930.00 | 21,490.00 | 21,700.00 | 21,700.00 | -0.05% | 66,021 |
| Jan 20, 2026 | 21,290.00 | 21,780.00 | 21,110.00 | 21,710.00 | 21,710.00 | 1.88% | 110,991 |
| Jan 19, 2026 | 21,400.00 | 21,680.00 | 21,090.00 | 21,310.00 | 21,310.00 | -0.47% | 11,075 |
| Jan 16, 2026 | 21,200.00 | 21,440.00 | 21,190.00 | 21,410.00 | 21,410.00 | 0.23% | 43,732 |
| Jan 15, 2026 | 21,800.00 | 21,950.00 | 21,300.00 | 21,360.00 | 21,360.00 | -2.15% | 77,232 |
| Jan 14, 2026 | 21,900.00 | 21,900.00 | 21,590.00 | 21,830.00 | 21,830.00 | 0.65% | 52,189 |
| Jan 13, 2026 | 21,600.00 | 21,720.00 | 21,390.00 | 21,690.00 | 21,690.00 | 0.65% | 44,182 |
| Jan 12, 2026 | 21,830.00 | 21,830.00 | 21,460.00 | 21,550.00 | 21,550.00 | -0.05% | 40,239 |
| Jan 9, 2026 | 21,500.00 | 21,600.00 | 21,030.00 | 21,560.00 | 21,560.00 | 1.51% | 49,241 |
| Jan 8, 2026 | 20,800.00 | 21,290.00 | 20,560.00 | 21,240.00 | 21,240.00 | 2.56% | 59,239 |
| Jan 7, 2026 | 20,950.00 | 21,030.00 | 20,630.00 | 20,710.00 | 20,710.00 | -0.86% | 70,951 |
| Jan 6, 2026 | 21,070.00 | 21,090.00 | 20,800.00 | 20,890.00 | 20,890.00 | -0.48% | 93,424 |
| Jan 5, 2026 | 21,380.00 | 21,500.00 | 20,890.00 | 20,990.00 | 20,990.00 | -1.78% | 72,062 |
| Jan 2, 2026 | 21,990.00 | 21,990.00 | 21,140.00 | 21,370.00 | 21,370.00 | 0.23% | 82,017 |
| Dec 30, 2025 | 22,000.00 | 22,000.00 | 21,260.00 | 21,320.00 | 21,320.00 | -0.51% | 30,745 |
| Dec 29, 2025 | 21,500.00 | 21,600.00 | 21,210.00 | 21,430.00 | 21,430.00 | 0.19% | 105,134 |
| Dec 26, 2025 | 21,500.00 | 21,700.00 | 20,220.00 | 21,390.00 | 21,390.00 | 0.05% | 25,339 |
| Dec 24, 2025 | 21,600.00 | 21,600.00 | 21,230.00 | 21,380.00 | 21,380.00 | -0.05% | 3,136 |
| Dec 23, 2025 | 22,100.00 | 22,100.00 | 21,340.00 | 21,390.00 | 21,390.00 | -1.25% | 102,407 |
| Dec 22, 2025 | 22,000.00 | 22,000.00 | 21,470.00 | 21,660.00 | 21,660.00 | -0.64% | 69,227 |
| Dec 19, 2025 | 21,900.00 | 21,900.00 | 21,570.00 | 21,800.00 | 21,800.00 | -0.18% | 37,405 |
| Dec 18, 2025 | 22,040.00 | 22,060.00 | 21,570.00 | 21,840.00 | 21,840.00 | -0.73% | 81,771 |
| Dec 17, 2025 | 21,940.00 | 22,060.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.41% | 61,708 |
| Dec 16, 2025 | 21,740.00 | 21,980.00 | 21,540.00 | 21,910.00 | 21,910.00 | 0.97% | 90,501 |
| Dec 15, 2025 | 21,300.00 | 21,710.00 | 21,190.00 | 21,700.00 | 21,700.00 | 1.97% | 81,075 |
| Dec 12, 2025 | 20,850.00 | 21,330.00 | 20,810.00 | 21,280.00 | 21,280.00 | 2.06% | 76,549 |
| Dec 11, 2025 | 21,000.00 | 21,300.00 | 20,730.00 | 20,850.00 | 20,850.00 | -0.81% | 62,851 |
| Dec 10, 2025 | 21,700.00 | 21,700.00 | 20,400.00 | 21,020.00 | 21,020.00 | -0.19% | 46,190 |
| Dec 9, 2025 | 21,200.00 | 21,250.00 | 20,200.00 | 21,060.00 | 21,060.00 | -0.57% | 116,276 |
| 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 | 22,113.89 | - | 48,802 |
| Nov 27, 2025 | 22,350.00 | 22,350.00 | 21,600.00 | 22,210.00 | 22,113.89 | -0.58% | 25,993 |
| Nov 26, 2025 | 22,100.00 | 22,380.00 | 21,930.00 | 22,340.00 | 22,243.32 | 1.09% | 113,612 |
| Nov 25, 2025 | 21,920.00 | 22,140.00 | 21,630.00 | 22,100.00 | 22,004.36 | 0.82% | 103,967 |
| Nov 21, 2025 | 21,400.00 | 22,090.00 | 21,150.00 | 21,920.00 | 21,825.14 | 3.15% | 27,895 |
| Nov 20, 2025 | 20,950.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,158.04 | 1.48% | 67,108 |
| Nov 19, 2025 | 20,950.00 | 21,190.00 | 20,720.00 | 20,940.00 | 20,849.38 | -0.10% | 39,828 |
| Nov 18, 2025 | 21,200.00 | 21,200.00 | 20,850.00 | 20,960.00 | 20,869.30 | -0.76% | 62,914 |
| Nov 17, 2025 | 21,300.00 | 21,310.00 | 21,020.00 | 21,120.00 | 21,028.60 | - | 71,535 |
| Nov 14, 2025 | 21,300.00 | 21,300.00 | 20,960.00 | 21,120.00 | 21,028.60 | -0.05% | 101,361 |
| Nov 13, 2025 | 21,120.00 | 21,300.00 | 20,900.00 | 21,130.00 | 21,038.56 | - | 89,401 |
| Nov 12, 2025 | 21,170.00 | 21,240.00 | 20,880.00 | 21,130.00 | 21,038.56 | -0.05% | 60,101 |
| Nov 11, 2025 | 21,040.00 | 21,190.00 | 20,800.00 | 21,140.00 | 21,048.52 | 1.49% | 67,110 |
| Nov 10, 2025 | 20,750.00 | 20,850.00 | 20,200.00 | 20,830.00 | 20,739.86 | 0.34% | 83,439 |
| Nov 7, 2025 | 20,640.00 | 21,170.00 | 20,640.00 | 20,760.00 | 20,670.16 | 0.63% | 107,995 |
| Nov 6, 2025 | 20,500.00 | 21,090.00 | 20,340.00 | 20,630.00 | 20,540.72 | 0.68% | 60,568 |
| Nov 5, 2025 | 20,800.00 | 20,800.00 | 20,440.00 | 20,490.00 | 20,401.33 | -1.40% | 92,883 |
| Nov 4, 2025 | 20,700.00 | 21,110.00 | 20,540.00 | 20,780.00 | 20,690.08 | 0.43% | 113,199 |
| Nov 3, 2025 | 20,860.00 | 20,860.00 | 20,350.00 | 20,690.00 | 20,600.47 | -0.34% | 84,708 |
| Oct 31, 2025 | 20,560.00 | 20,790.00 | 20,180.00 | 20,760.00 | 20,670.16 | 0.92% | 71,390 |
| Oct 30, 2025 | 20,470.00 | 20,670.00 | 20,340.00 | 20,570.00 | 20,480.98 | 1.18% | 92,250 |
| Oct 29, 2025 | 20,880.00 | 20,890.00 | 20,250.00 | 20,330.00 | 20,242.02 | -2.82% | 110,170 |
| Oct 28, 2025 | 20,630.00 | 21,170.00 | 20,520.00 | 20,920.00 | 20,829.47 | 2.70% | 130,881 |
| Oct 27, 2025 | 20,300.00 | 20,520.00 | 19,000.00 | 20,370.00 | 20,281.85 | -6.86% | 392,544 |
| Oct 24, 2025 | 21,760.00 | 22,000.00 | 21,440.00 | 21,870.00 | 21,775.36 | 0.64% | 145,857 |
| Oct 23, 2025 | 22,830.00 | 22,830.00 | 21,620.00 | 21,730.00 | 21,635.96 | -4.57% | 143,117 |
| Oct 22, 2025 | 22,930.00 | 23,080.00 | 22,580.00 | 22,770.00 | 22,671.46 | -0.57% | 171,779 |
| Oct 21, 2025 | 22,000.00 | 23,000.00 | 21,940.00 | 22,900.00 | 22,800.90 | 6.56% | 244,321 |
| Oct 20, 2025 | 21,130.00 | 21,590.00 | 20,950.00 | 21,490.00 | 21,397.00 | 1.37% | 114,482 |
| Oct 17, 2025 | 20,200.00 | 21,260.00 | 20,120.00 | 21,200.00 | 21,108.26 | 5.11% | 276,625 |
| Oct 16, 2025 | 19,610.00 | 20,350.00 | 19,520.00 | 20,170.00 | 20,082.72 | 3.28% | 188,292 |
| Oct 15, 2025 | 19,820.00 | 20,030.00 | 19,390.00 | 19,530.00 | 19,445.49 | -1.76% | 121,749 |
| Oct 14, 2025 | 19,240.00 | 19,970.00 | 19,010.00 | 19,880.00 | 19,793.97 | 3.76% | 145,292 |
| Oct 13, 2025 | 19,260.00 | 19,260.00 | 18,170.00 | 19,160.00 | 19,077.09 | -0.88% | 123,386 |
| Oct 9, 2025 | 20,900.00 | 20,900.00 | 19,250.00 | 19,330.00 | 19,246.35 | -5.57% | 261,288 |
| Oct 8, 2025 | 20,840.00 | 20,870.00 | 20,410.00 | 20,470.00 | 20,381.42 | -1.63% | 126,916 |